Premium
FTSE Italia All Share Telecommunications Index (ITLMS1510)
BITI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.53 | -0.16757908296 | 8073.8 | 8153.31 | 7949.16 | 0 | 0 | IX |
| 4 | -234.2 | -2.82356799169 | 8294.47 | 8304.18 | 7755.86 | 0 | 0 | IX |
| 12 | -608.22 | -7.01644692444 | 8668.49 | 9113.19 | 7755.86 | 0 | 0 | IX |
| 26 | -477.97 | -5.59799209205 | 8538.24 | 9113.19 | 7755.86 | 0 | 0 | IX |
| 52 | -1153.65 | -12.5207295049 | 9213.92 | 9947.27 | 7755.86 | 0 | 0 | IX |
| 156 | -3613.96 | -30.9567311934 | 11674.23 | 11771.4 | 6510.26 | 0 | 0 | IX |
| 260 | -2467.63 | -23.4389574369 | 10527.9 | 12470.51 | 6510.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732034400 | 7967.19 | -122.3 | -1.51 | 8096.33 | 8108.2 | 7895.58 | 0 |
| 1731948000 | 8089.49 | 60.27 | 0.75 | 8058.61 | 8089.49 | 7994.13 | 0 |
| 1731688800 | 8029.22 | -39.46 | -0.49 | 8084.16 | 8114.43 | 8029.22 | 0 |
| 1731602400 | 8068.68 | 273.97 | 3.51 | 7904.42 | 8137.76 | 7774.86 | 0 |
| 1731516000 | 7794.71 | -47.05 | -0.60 | 7855.57 | 7904.68 | 7755.86 | 0 |
| 1731429600 | 7841.76 | -208.12 | -2.59 | 8025.37 | 8025.37 | 7841.76 | 0 |
| 1731343200 | 8049.88 | 45.12 | 0.56 | 8027.05 | 8101.93 | 8026.94 | 0 |
| 1731084000 | 8004.76 | 60.08 | 0.76 | 7954.77 | 8036.12 | 7919.36 | 0 |
| 1730997600 | 7944.68 | -30.96 | -0.39 | 7987.48 | 8037.48 | 7930.62 | 0 |
| 1730911200 | 7975.64 | -305.43 | -3.69 | 8294.47 | 8304.18 | 7864.18 | 0 |
| 1730824800 | 8281.07 | -73.16 | -0.88 | 8362.31 | 8372.7 | 8270.2 | 0 |
| 1730738400 | 8354.23 | -97.32 | -1.15 | 8413.07 | 8441.98 | 8352.02 | 0 |
| 1730479200 | 8451.55 | 38.46 | 0.46 | 8412.9 | 8492.47 | 8407.16 | 0 |
| 1730392800 | 8413.09 | -87.61 | -1.03 | 8462.82 | 8482.51 | 8326.49 | 0 |
| 1730306400 | 8500.7 | -72.69 | -0.85 | 8536.24 | 8573.14 | 8500.44 | 0 |
| 1730220000 | 8573.39 | -35.79 | -0.42 | 8636.65 | 8658.82 | 8563.03 | 0 |
| 1730133600 | 8609.18 | -2.76 | -0.03 | 8648.01 | 8656.61 | 8589.35 | 0 |
| 1729870800 | 8611.94 | -20.7 | -0.24 | 8642.31 | 8649.9 | 8577.39 | 0 |
| 1729784400 | 8632.64 | -37.51 | -0.43 | 8688.42 | 8731.41 | 8632.64 | 0 |
| 1729698000 | 8670.15 | -37.57 | -0.43 | 8700.8 | 8725.85 | 8576.49 | 0 |
| 1729611600 | 8707.72 | -164.79 | -1.86 | 8862.72 | 8869.25 | 8670.25 | 0 |
| 1729525200 | 8872.51 | -124.7 | -1.39 | 8979.36 | 9005.2099 | 8872.11 | 0 |
| 1729266000 | 8997.2099 | -16.1 | -0.18 | 9008.53 | 9022.17 | 8936.73 | 0 |
| 1729179600 | 9013.31 | 11.99 | 0.13 | 8985.22 | 9028.39 | 8966.73 | 0 |
| 1729093200 | 9001.32 | 104.46 | 1.17 | 8834.95 | 9001.32 | 8834.95 | 0 |
| 1729006800 | 8896.86 | 123.94 | 1.41 | 8819.68 | 8905.54 | 8806.28 | 0 |
| 1728920400 | 8772.92 | 64.21 | 0.74 | 8730.1 | 8792.15 | 8685.56 | 0 |
| 1728661200 | 8708.7099 | -160.92 | -1.81 | 8854.3 | 8888.9599 | 8701.68 | 0 |
| 1728574800 | 8869.6299 | -98.69 | -1.10 | 8951.69 | 8976.06 | 8869.6299 | 0 |
| 1728488400 | 8968.32 | 53.61 | 0.60 | 8936.1 | 9028.99 | 8922.86 | 0 |
| 1728402000 | 8914.7099 | -32.74 | -0.37 | 8921.52 | 8951.76 | 8874.87 | 0 |
| 1728315600 | 8947.45 | -41.41 | -0.46 | 8982.49 | 8988.07 | 8872.12 | 0 |
| 1728056400 | 8988.86 | 60.23 | 0.67 | 8933.32 | 9036.51 | 8916.11 | 0 |
| 1727970000 | 8928.6299 | -6.86 | -0.08 | 8945.93 | 9038.9 | 8901.42 | 0 |
| 1727883600 | 8935.49 | -40.47 | -0.45 | 8980.28 | 8992.24 | 8885.51 | 0 |
| 1727797200 | 8975.9599 | 10.05 | 0.11 | 8995.11 | 9030 | 8927.24 | 0 |
| 1727710800 | 8965.91 | -3.13 | -0.03 | 8919.04 | 9027.25 | 8868.97 | 0 |
| 1727451600 | 8969.04 | 66.84 | 0.75 | 8900.24 | 8975.49 | 8891.22 | 0 |
| 1727365200 | 8902.2 | 66.51 | 0.75 | 8878.65 | 8933.87 | 8847.89 | 0 |
| 1727278800 | 8835.69 | 43.26 | 0.49 | 8799.93 | 8854.9 | 8778.87 | 0 |
| 1727192400 | 8792.43 | 23.53 | 0.27 | 8761.79 | 8800.42 | 8711.8 | 0 |
| 1727106000 | 8768.9 | 65.76 | 0.76 | 8747.44 | 8804.85 | 8723.95 | 0 |
| 1726846800 | 8703.14 | -214.77 | -2.41 | 8907.42 | 8947.74 | 8695.72 | 0 |
| 1726760400 | 8917.91 | -132.94 | -1.47 | 9107.47 | 9113.19 | 8879.76 | 0 |
| 1726674000 | 9050.85 | 78.45 | 0.87 | 8956.09 | 9069.39 | 8943.89 | 0 |
| 1726587600 | 8972.4 | 17.61 | 0.20 | 8968.11 | 9044.05 | 8964.01 | 0 |
| 1726501200 | 8954.79 | 25.06 | 0.28 | 8889.28 | 8958.68 | 8869.6299 | 0 |
| 1726242000 | 8929.73 | 114.63 | 1.30 | 8820.4 | 8945.4599 | 8802.53 | 0 |
| 1726155600 | 8815.1 | 198.08 | 2.30 | 8694.59 | 8854.94 | 8688.18 | 0 |
| 1726069200 | 8617.02 | -35.6 | -0.41 | 8668.49 | 8693.35 | 8600.8 | 0 |
| 1725982800 | 8652.62 | -43.05 | -0.50 | 8696.86 | 8735.51 | 8622.14 | 0 |
| 1725896400 | 8695.67 | 14.83 | 0.17 | 8697.84 | 8741.76 | 8692.94 | 0 |
| 1725637200 | 8680.84 | -100.92 | -1.15 | 8794.06 | 8803.67 | 8678.2 | 0 |
| 1725550800 | 8781.76 | 103.69 | 1.19 | 8654.61 | 8793.73 | 8654.61 | 0 |
| 1725464400 | 8678.07 | 108.31 | 1.26 | 8508.68 | 8687.03 | 8508.68 | 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
