Premium
FTSE Italia All Share Health Care Index (ITLMS20)
BITI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1104.89 | 0.489576238664 | 225682.93 | 229780.89 | 224840.29 | 0 | 0 | IX |
| 4 | -2554.84 | -1.1139837656 | 229342.66 | 233802.98 | 221417.83 | 0 | 0 | IX |
| 12 | -6769.88 | -2.89858994159 | 233557.7 | 246612.29 | 221417.83 | 0 | 0 | IX |
| 26 | -14346.36 | -5.94953398975 | 241134.18 | 246612.29 | 221417.83 | 0 | 0 | IX |
| 52 | -8819.38 | -3.74325572393 | 235607.2 | 253677.18 | 221417.83 | 0 | 0 | IX |
| 156 | -103763.47 | -31.3910346561 | 330551.29 | 333117.85 | 195214.63 | 0 | 0 | IX |
| 260 | -21161.12 | -8.53446681401 | 247948.94 | 342097.35 | 195214.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733244000 | 230006.77 | 1 | 0.59 | 229166.62 | 231202.12 | 229071.46 | 0 |
| 1733157600 | 228658.54 | -1 | -0.57 | 229342.66 | 229703.11 | 227137.32 | 0 |
| 1732898400 | 229980.52 | 1 | 0.72 | 228601.35 | 229980.52 | 227963.31 | 0 |
| 1732812000 | 228325.33 | -743.21 | -0.32 | 230002 | 230470.77 | 227788.12 | 0 |
| 1732725600 | 229068.54 | -80.67 | -0.04 | 229762.87 | 230655.72 | 228694.38 | 0 |
| 1732639200 | 229149.21 | -1 | -0.47 | 228961.46 | 232862.74 | 227156.35 | 0 |
| 1732552800 | 230223.05 | 253.74 | 0.11 | 230910.18 | 231419.13 | 228668.77 | 0 |
| 1732293600 | 229969.31 | 4 | 1.78 | 226499.51 | 230578.71 | 226499.51 | 0 |
| 1732207200 | 225950.84 | 47.49 | 0.02 | 226008.7 | 226658.91 | 224217.17 | 0 |
| 1732120800 | 225903.35 | 663.03 | 0.29 | 226992.83 | 227136.46 | 225173.61 | 0 |
| 1732034400 | 225240.32 | -685.86 | -0.30 | 226573.47 | 227638.66 | 222738.95 | 0 |
| 1731948000 | 225926.18 | -2 | -1.29 | 228016.65 | 228315.82 | 225201.23 | 0 |
| 1731688800 | 228884.81 | -1 | -0.59 | 228673.73 | 230080.65 | 227042.52 | 0 |
| 1731602400 | 230250.08 | -457.71 | -0.20 | 230559.39 | 230804.33 | 228368.4 | 0 |
| 1731516000 | 230707.79 | 460.13 | 0.20 | 230101.06 | 230707.79 | 228105.5 | 0 |
| 1731429600 | 230247.66 | -6 | -2.61 | 235607.89 | 236339.36 | 230224.27 | 0 |
| 1731343200 | 236411.32 | 5 | 2.52 | 231014.82 | 236411.32 | 229851.56 | 0 |
| 1731084000 | 230591.7 | -2 | -1.05 | 233698.16 | 234399.21 | 225991.21 | 0 |
| 1730997600 | 233032.44 | 816.18 | 0.35 | 232211.45 | 236358.55 | 232211.45 | 0 |
| 1730911200 | 232216.26 | 1 | 0.77 | 232975.28 | 235806.56 | 231689.01 | 0 |
| 1730824800 | 230451.82 | 1 | 0.45 | 229944.9 | 230845.19 | 228807.49 | 0 |
| 1730738400 | 229413.7 | -3 | -1.33 | 231510.31 | 233148.52 | 229413.7 | 0 |
| 1730479200 | 232515.26 | 1 | 0.59 | 231028.21 | 233110.24 | 229918.74 | 0 |
| 1730392800 | 231161.12 | -3 | -1.48 | 229700.83 | 233112.36 | 229031.78 | 0 |
| 1730306400 | 234629.36 | -6 | -2.53 | 239173.72 | 240685.96 | 234566.63 | 0 |
| 1730220000 | 240725.52 | -2 | -0.90 | 243578.06 | 244063.1 | 240725.52 | 0 |
| 1730133600 | 242923.54 | 2 | 0.93 | 241579.36 | 243468.14 | 240878.1 | 0 |
| 1729870800 | 240685.9 | -835.5 | -0.35 | 241161.36 | 241333.53 | 239889.22 | 0 |
| 1729784400 | 241521.4 | 1 | 0.51 | 240721.88 | 241912.05 | 240162.78 | 0 |
| 1729698000 | 240285.38 | -37.53 | -0.02 | 240178.83 | 241518.42 | 239594.97 | 0 |
| 1729611600 | 240322.91 | -1 | -0.68 | 242570.63 | 242698.71 | 238932.99 | 0 |
| 1729525200 | 241958.96 | -1 | -0.81 | 243811.24 | 245488.45 | 241958.96 | 0 |
| 1729266000 | 243923.48 | -1 | -0.43 | 245426.55 | 246612.29 | 243347.32 | 0 |
| 1729179600 | 244984.57 | 4 | 1.70 | 241762.89 | 244984.57 | 240838.15 | 0 |
| 1729093200 | 240900.99 | 1 | 0.72 | 237620.52 | 242020.8 | 237135.57 | 0 |
| 1729006800 | 239171.39 | -2 | -0.98 | 243039.73 | 243666.69 | 239171.39 | 0 |
| 1728920400 | 241541.23 | 2 | 1.01 | 238738.17 | 241558.9 | 238340.75 | 0 |
| 1728661200 | 239131.07 | 2 | 1.12 | 236312.34 | 239131.07 | 236312.34 | 0 |
| 1728574800 | 236490.16 | -1 | -0.67 | 237470.74 | 238326.3 | 235718.28 | 0 |
| 1728488400 | 238076.75 | 196.41 | 0.08 | 238056.26 | 239615.91 | 237068.94 | 0 |
| 1728402000 | 237880.34 | 384.27 | 0.16 | 237160.39 | 238264.83 | 235271.78 | 0 |
| 1728315600 | 237496.07 | 5 | 2.26 | 233557.7 | 237722.79 | 233443.31 | 0 |
| 1728056400 | 232255.05 | 4 | 2.07 | 228558.42 | 233575.38 | 228186.28 | 0 |
| 1727970000 | 227555.77 | -3 | -1.72 | 231938.33 | 231938.33 | 227138.43 | 0 |
| 1727883600 | 231539.33 | -558.68 | -0.24 | 231875.62 | 233064.17 | 229733.54 | 0 |
| 1727797200 | 232098.01 | -126.08 | -0.05 | 233379.96 | 234174.46 | 230987.9 | 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
