Premium
FTSE Italia All Share Telecommunications Index (ITLMS15)
BITI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -752.84 | -8.14315089015 | 9245.07 | 9309.12 | 8476.76 | 0 | 0 | IX |
| 4 | -121.04 | -1.40527349079 | 8613.27 | 9309.12 | 8476.76 | 0 | 0 | IX |
| 12 | 366.15 | 4.50586260534 | 8126.08 | 9309.12 | 7949.16 | 0 | 0 | IX |
| 26 | -58.1 | -0.679505937198 | 8550.33 | 9309.12 | 7755.86 | 0 | 0 | IX |
| 52 | -889.88 | -9.4848600155 | 9382.11 | 9392.71 | 7755.86 | 0 | 0 | IX |
| 156 | -1600.99 | -15.862034118 | 10093.22 | 10553.62 | 6510.26 | 0 | 0 | IX |
| 260 | -2035.67 | -19.3359549388 | 10527.9 | 12470.51 | 6510.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739983200 | 8542.97 | -112.72 | -1.30 | 8728.03 | 8803.91 | 8542.97 | 0 |
| 1739896800 | 8655.69 | 80.72 | 0.94 | 8620.48 | 8696.85 | 8599.33 | 0 |
| 1739810400 | 8574.97 | -92.75 | -1.07 | 8715.31 | 8715.31 | 8534.35 | 0 |
| 1739551200 | 8667.72 | -347.46 | -3.85 | 8961.92 | 8976.02 | 8623.18 | 0 |
| 1739465100 | 9015.18 | -122.08 | -1.34 | 9245.07 | 9309.12 | 9015.18 | 0 |
| 1739378700 | 9137.26 | 17.23 | 0.19 | 9151.53 | 9223.82 | 9110.98 | 0 |
| 1739292300 | 9120.03 | -34.17 | -0.37 | 9139.58 | 9164.6 | 9076.14 | 0 |
| 1739207460 | 9154.2 | 106.61 | 1.18 | 9083.85 | 9214.74 | 9039.3799 | 0 |
| 1738946400 | 9047.59 | 74.27 | 0.83 | 9069.01 | 9185.22 | 9024.83 | 0 |
| 1738860000 | 8973.32 | 45.83 | 0.51 | 8917.93 | 9005.75 | 8872.3799 | 0 |
| 1738773600 | 8927.49 | 88.45 | 1.00 | 8831.74 | 8927.49 | 8779.56 | 0 |
| 1738687200 | 8839.04 | 45.29 | 0.52 | 8815.64 | 8863.93 | 8784.34 | 0 |
| 1738600800 | 8793.75 | 67.95 | 0.78 | 8569.1299 | 8793.75 | 8569.1299 | 0 |
| 1738341600 | 8725.8 | -64.49 | -0.73 | 8770.6299 | 8793.44 | 8706.95 | 0 |
| 1738255200 | 8790.29 | 54.73 | 0.63 | 8742.39 | 8834.04 | 8706.6299 | 0 |
| 1738168800 | 8735.56 | -47.28 | -0.54 | 8797.2099 | 8797.2099 | 8689.04 | 0 |
| 1738082400 | 8782.84 | 135.56 | 1.57 | 8611.75 | 8825.59 | 8611.75 | 0 |
| 1737996000 | 8647.28 | 128.64 | 1.51 | 8530.36 | 8698.2 | 8518.79 | 0 |
| 1737736800 | 8518.64 | -102.31 | -1.19 | 8655.28 | 8708.7 | 8500.74 | 0 |
| 1737650400 | 8620.95 | 2.61 | 0.03 | 8613.27 | 8669.69 | 8536.83 | 0 |
| 1737564000 | 8618.34 | -62.69 | -0.72 | 8651.1299 | 8793.73 | 8618.34 | 0 |
| 1737477600 | 8681.03 | 3.33 | 0.04 | 8655.25 | 8704.27 | 8642.19 | 0 |
| 1737391200 | 8677.7 | 3.85 | 0.04 | 8644.39 | 8760.54 | 8587.4599 | 0 |
| 1737132000 | 8673.85 | 115.35 | 1.35 | 8572.27 | 8718.37 | 8565.57 | 0 |
| 1737045600 | 8558.5 | 25.09 | 0.29 | 8561.89 | 8577.3 | 8475.01 | 0 |
| 1736959200 | 8533.41 | 153.24 | 1.83 | 8427.24 | 8547.75 | 8350.17 | 0 |
| 1736872800 | 8380.17 | 20.32 | 0.24 | 8375.3799 | 8475.39 | 8332.66 | 0 |
| 1736786400 | 8359.85 | 2.14 | 0.03 | 8327.78 | 8403.09 | 8303.91 | 0 |
| 1736527200 | 8357.7099 | -207.43 | -2.42 | 8537.6299 | 8550.14 | 8337.49 | 0 |
| 1736440800 | 8565.14 | 11.4 | 0.13 | 8522.72 | 8582.52 | 8484.56 | 0 |
| 1736354400 | 8553.74 | 29.52 | 0.35 | 8560.67 | 8574.83 | 8475.66 | 0 |
| 1736268000 | 8524.22 | 127.49 | 1.52 | 8395.76 | 8557.8 | 8346.61 | 0 |
| 1736181600 | 8396.73 | 39.48 | 0.47 | 8388.12 | 8411.22 | 8314.69 | 0 |
| 1735922400 | 8357.25 | -137.79 | -1.62 | 8492.61 | 8493.93 | 8345.62 | 0 |
| 1735836000 | 8495.04 | 136.33 | 1.63 | 8388.02 | 8512.89 | 8388.02 | 0 |
| 1735576800 | 8358.7099 | 53.98 | 0.65 | 8271.23 | 8358.7099 | 8264.51 | 0 |
| 1735317600 | 8304.73 | 63.2 | 0.77 | 8241.1 | 8304.73 | 8167.9 | 0 |
| 1734972000 | 8241.53 | 67.15 | 0.82 | 8157.5 | 8249.54 | 8132.27 | 0 |
| 1734712800 | 8174.38 | -95.1 | -1.15 | 8208.31 | 8256.76 | 8154.34 | 0 |
| 1734626400 | 8269.48 | -312.54 | -3.64 | 8504.95 | 8562.23 | 8269.48 | 0 |
| 1734540000 | 8582.02 | -15.63 | -0.18 | 8584.49 | 8664.24 | 8499.92 | 0 |
| 1734453600 | 8597.65 | -68.21 | -0.79 | 8704.2099 | 8844.2 | 8573.5 | 0 |
| 1734367200 | 8665.86 | 102.52 | 1.20 | 8593.9599 | 8714.31 | 8452.53 | 0 |
| 1734108000 | 8563.34 | 88.23 | 1.04 | 8500.26 | 8599.76 | 8472.22 | 0 |
| 1734021600 | 8475.11 | 35.98 | 0.43 | 8437.47 | 8478.79 | 8423.51 | 0 |
| 1733935200 | 8439.1299 | 136.8 | 1.65 | 8326.2 | 8439.1299 | 8289.55 | 0 |
| 1733848800 | 8302.33 | 7.61 | 0.09 | 8304.72 | 8361.92 | 8266.11 | 0 |
| 1733762400 | 8294.72 | 11.1 | 0.13 | 8377.19 | 8437.1299 | 8291.89 | 0 |
| 1733503200 | 8283.62 | 29.02 | 0.35 | 8281.85 | 8332.5 | 8268.54 | 0 |
| 1733416800 | 8254.6 | 198.47 | 2.46 | 8077.16 | 8267.78 | 8077.16 | 0 |
| 1733330400 | 8056.13 | 91.47 | 1.15 | 7988.21 | 8089.53 | 7988.21 | 0 |
| 1733244000 | 7964.66 | 0.52 | 0.01 | 7980.9 | 8004.07 | 7951.67 | 0 |
| 1733157600 | 7964.14 | -74.31 | -0.92 | 8030.7 | 8047.47 | 7949.16 | 0 |
| 1732898400 | 8038.45 | -44.87 | -0.56 | 8073.91 | 8088.52 | 7995.12 | 0 |
| 1732812000 | 8083.32 | -37.9 | -0.47 | 8126.08 | 8153.31 | 8058.65 | 0 |
| 1732725600 | 8121.22 | 45.18 | 0.56 | 8073.8 | 8128.26 | 8028.12 | 0 |
| 1732639200 | 8076.04 | -28.94 | -0.36 | 8064.01 | 8135.73 | 8046.84 | 0 |
| 1732552800 | 8104.98 | 59.86 | 0.74 | 8064.75 | 8148.23 | 8015.54 | 0 |
| 1732293600 | 8045.12 | 117.4 | 1.48 | 7959.64 | 8050.32 | 7949.78 | 0 |
| 1732207200 | 7927.72 | -78.15 | -0.98 | 7962.55 | 7999.05 | 7904.99 | 0 |
| 1732120800 | 8005.87 | 38.68 | 0.49 | 8017.35 | 8063.39 | 7988.53 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
