Premium
FTSE Italia All Share Health Care Index (ITLMS20)
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 | -2731.02 | -1.16408916508 | 234605.74 | 235368.18 | 230419.36 | 0 | 0 | IX |
| 4 | -14693.57 | -5.95922938834 | 246568.29 | 251222.39 | 230419.36 | 0 | 0 | IX |
| 12 | 1802.92 | 0.783633630893 | 230071.8 | 251222.39 | 221417.83 | 0 | 0 | IX |
| 26 | -6093.74 | -2.56073430908 | 237968.46 | 251222.39 | 221417.83 | 0 | 0 | IX |
| 52 | -10414.4 | -4.29833580641 | 242289.12 | 253677.18 | 221417.83 | 0 | 0 | IX |
| 156 | -25444.96 | -9.88846247594 | 257319.68 | 295561.34 | 195214.63 | 0 | 0 | IX |
| 260 | -16074.22 | -6.48287506291 | 247948.94 | 342097.35 | 195214.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741020000 | 232003.66 | -585.19 | -0.25 | 232752.03 | 234021.45 | 231735.73 | 0 |
| 1740760800 | 232588.85 | -576.23 | -0.25 | 231112.35 | 232856.96 | 231112.35 | 0 |
| 1740674400 | 233165.08 | 465.67 | 0.20 | 231796.54 | 233165.08 | 230419.36 | 0 |
| 1740588000 | 232699.41 | 1 | 0.58 | 232378.21 | 233562.71 | 232067.67 | 0 |
| 1740501600 | 231359.25 | -3 | -1.45 | 234605.74 | 235368.18 | 231160.25 | 0 |
| 1740415200 | 234756.23 | 1 | 0.58 | 234077.33 | 235960.44 | 233976.51 | 0 |
| 1740156000 | 233394.56 | -1 | -0.52 | 234115.35 | 235264.41 | 232459.82 | 0 |
| 1740069600 | 234610.56 | -2 | -0.86 | 236445.04 | 237560.02 | 234234.85 | 0 |
| 1739983200 | 236656.48 | -9 | -3.69 | 245654.17 | 246054.64 | 236041.85 | 0 |
| 1739896800 | 245727.49 | -1 | -0.71 | 247922.6 | 248027.12 | 245512.63 | 0 |
| 1739810400 | 247491.68 | -1 | -0.46 | 248531.36 | 248627.11 | 247021.56 | 0 |
| 1739551200 | 248638.95 | -2 | -1.03 | 248119.88 | 250429.43 | 247577.13 | 0 |
| 1739465100 | 251222.39 | 5 | 2.17 | 245987.69 | 251222.39 | 245987.69 | 0 |
| 1739378700 | 245897.12 | 601.58 | 0.25 | 246581.47 | 247313.96 | 244975.59 | 0 |
| 1739292300 | 245295.54 | 751.01 | 0.31 | 244957.58 | 245559.13 | 244092.24 | 0 |
| 1739207460 | 244544.53 | -89.79 | -0.04 | 244504.63 | 245881.06 | 243989.86 | 0 |
| 1738946400 | 244634.32 | -3 | -1.26 | 243909.11 | 246638.14 | 243352.91 | 0 |
| 1738860000 | 247759.46 | 892.47 | 0.36 | 247843.01 | 248239.82 | 245985.9 | 0 |
| 1738773600 | 246866.99 | 573.89 | 0.23 | 246500.02 | 246866.99 | 244628.83 | 0 |
| 1738687200 | 246293.1 | 363.48 | 0.15 | 246568.29 | 246893.33 | 245044.23 | 0 |
| 1738600800 | 245929.62 | 188.37 | 0.08 | 241698.23 | 246784.87 | 241698.23 | 0 |
| 1738341600 | 245741.25 | -971.78 | -0.39 | 246945.47 | 247290.76 | 245723.24 | 0 |
| 1738255200 | 246713.03 | 2 | 0.89 | 245301.68 | 246713.03 | 243816.65 | 0 |
| 1738168800 | 244532.43 | 97.56 | 0.04 | 245156.89 | 246694.65 | 243994.55 | 0 |
| 1738082400 | 244434.87 | 1 | 0.61 | 243760.07 | 245566.34 | 243269.97 | 0 |
| 1737996000 | 242956.07 | 2 | 1.03 | 240581.58 | 242956.07 | 239497.87 | 0 |
| 1737736800 | 240483.9 | -1 | -0.61 | 242672.83 | 243145.49 | 239930.16 | 0 |
| 1737650400 | 241959.8 | -247.03 | -0.10 | 242444.19 | 242956.58 | 240743.96 | 0 |
| 1737564000 | 242206.83 | 2 | 0.99 | 239875.68 | 242637.74 | 239820.41 | 0 |
| 1737477600 | 239839.1 | 2 | 0.87 | 237935.17 | 239839.1 | 237001.84 | 0 |
| 1737391200 | 237774.14 | -834.77 | -0.35 | 238362.77 | 239097.09 | 237493.1 | 0 |
| 1737132000 | 238608.91 | 260.99 | 0.11 | 239305.23 | 239719.36 | 236704.77 | 0 |
| 1737045600 | 238347.92 | 738.62 | 0.31 | 238918.31 | 239206.16 | 237358.86 | 0 |
| 1736959200 | 237609.3 | 4 | 1.95 | 233079.56 | 238312.85 | 233034.15 | 0 |
| 1736872800 | 233070.27 | 131.51 | 0.06 | 234557.15 | 235609.39 | 232827.09 | 0 |
| 1736786400 | 232938.76 | -739.85 | -0.32 | 234101.76 | 234101.76 | 231288.81 | 0 |
| 1736527200 | 233678.61 | -3 | -1.28 | 236907.94 | 237005.96 | 233239.11 | 0 |
| 1736440800 | 236698.97 | 1 | 0.68 | 234778.65 | 237607.35 | 234763.79 | 0 |
| 1736354400 | 235100.76 | 102.57 | 0.04 | 235692.51 | 235792.67 | 232254.9 | 0 |
| 1736268000 | 234998.19 | 2 | 1.24 | 231353.16 | 234998.19 | 230804.78 | 0 |
| 1736181600 | 232120.64 | 5 | 2.59 | 227354.78 | 232120.64 | 227224.41 | 0 |
| 1735922400 | 226269.33 | -3 | -1.34 | 228709.37 | 228880.61 | 226269.33 | 0 |
| 1735836000 | 229342.99 | 2 | 1.13 | 226705.44 | 229342.99 | 226581.76 | 0 |
| 1735576800 | 226787.82 | -344.28 | -0.15 | 226813.01 | 227648.66 | 225975.85 | 0 |
| 1735317600 | 227132.1 | -1 | -0.53 | 227605.37 | 228611.3 | 226937.23 | 0 |
| 1734972000 | 228353.5 | 2 | 0.90 | 225682.93 | 229780.89 | 224840.29 | 0 |
| 1734712800 | 226323.93 | 1 | 0.66 | 223843.39 | 226323.93 | 221417.83 | 0 |
| 1734626400 | 224834.46 | -2 | -1.20 | 225530.05 | 225744.61 | 223646.62 | 0 |
| 1734540000 | 227554.52 | 524.47 | 0.23 | 226647.81 | 227725.05 | 226483.89 | 0 |
| 1734453600 | 227030.05 | -910.2 | -0.40 | 227728.38 | 227728.38 | 225760.05 | 0 |
| 1734367200 | 227940.25 | -1 | -0.73 | 229523.21 | 229523.21 | 226299.6 | 0 |
| 1734108000 | 229624.94 | -1 | -0.67 | 231087.94 | 231214.54 | 229100.22 | 0 |
| 1734021600 | 231167.72 | 122.6 | 0.05 | 233068.5 | 233802.98 | 231167.72 | 0 |
| 1733935200 | 231045.12 | 893.31 | 0.39 | 230079.92 | 231786.67 | 230079.92 | 0 |
| 1733848800 | 230151.81 | 118.18 | 0.05 | 230071.8 | 232031.11 | 229605.42 | 0 |
| 1733762400 | 230033.63 | -356.34 | -0.15 | 231101.24 | 231101.24 | 227601.72 | 0 |
| 1733503200 | 230389.97 | 596.18 | 0.26 | 229674.51 | 231391.17 | 229002.09 | 0 |
| 1733416800 | 229793.79 | -232.89 | -0.10 | 229849.42 | 231705.75 | 229045.91 | 0 |
| 1733330400 | 230026.68 | 19.91 | 0.01 | 230412.62 | 231674.07 | 229118.33 | 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
