Premium
FTSE Italia All Share Banks Index (ITLMS3010)
BITI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1282.04 | 4.96077933656 | 25843.52 | 27260.76 | 25081.72 | 0 | 0 | IX |
| 4 | 3200.51 | 13.3772343213 | 23925.05 | 27260.76 | 23516.63 | 0 | 0 | IX |
| 12 | 6052.82 | 28.7234597874 | 21072.74 | 27260.76 | 20077.86 | 0 | 0 | IX |
| 26 | 8016.19 | 41.9490019818 | 19109.37 | 27260.76 | 18856.91 | 0 | 0 | IX |
| 52 | 10748.87 | 65.635180247 | 16376.69 | 27260.76 | 15904.26 | 0 | 0 | IX |
| 156 | 19379.37 | 250.179378507 | 7746.19 | 27260.76 | 6824.94 | 0 | 0 | IX |
| 260 | 19558.33 | 258.460889916 | 7567.23 | 27260.76 | 5040.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741279200 | 27125.56 | 476.21 | 1.79 | 27033.94 | 27260.76 | 26613.1 | 0 |
| 1741192800 | 26649.35 | 1 | 5.13 | 26017.99 | 26856.75 | 25833.9 | 0 |
| 1741106400 | 25349.99 | -960.53 | -3.65 | 26090.41 | 26163.29 | 25081.72 | 0 |
| 1741020000 | 26310.52 | 507.15 | 1.97 | 25885.78 | 26450.65 | 25575.69 | 0 |
| 1740760800 | 25803.37 | -79.8 | -0.31 | 25843.52 | 25867.43 | 25662.54 | 0 |
| 1740674400 | 25883.17 | -62.41 | -0.24 | 25785.63 | 26016.3 | 25646.56 | 0 |
| 1740588000 | 25945.58 | 741.67 | 2.94 | 25360.37 | 25945.58 | 25360.37 | 0 |
| 1740501600 | 25203.91 | 566.98 | 2.30 | 24602.31 | 25256.5 | 24587.67 | 0 |
| 1740415200 | 24636.93 | 121 | 0.49 | 24474.69 | 24751.7 | 24243.52 | 0 |
| 1740156000 | 24515.93 | 98.59 | 0.40 | 24516.12 | 24546.7 | 24315.51 | 0 |
| 1740069600 | 24417.34 | -45.25 | -0.18 | 24526.39 | 24662.3 | 24354.21 | 0 |
| 1739983200 | 24462.59 | -231.37 | -0.94 | 24707.02 | 24916.51 | 24439.64 | 0 |
| 1739896800 | 24693.96 | 406.74 | 1.67 | 24386.03 | 24693.96 | 24314.56 | 0 |
| 1739810400 | 24287.22 | 342.95 | 1.43 | 24008.56 | 24474.75 | 24008.56 | 0 |
| 1739551200 | 23944.27 | 190.24 | 0.80 | 23787.82 | 24076.2 | 23769.34 | 0 |
| 1739465100 | 23754.03 | -241.69 | -1.01 | 24171.41 | 24174.4 | 23586.25 | 0 |
| 1739378700 | 23995.72 | -68.5 | -0.28 | 24263.86 | 24366.62 | 23968.99 | 0 |
| 1739292300 | 24064.22 | 168.81 | 0.71 | 23817.29 | 24064.22 | 23516.63 | 0 |
| 1739207460 | 23895.41 | -43.49 | -0.18 | 23927.76 | 24031.44 | 23763.45 | 0 |
| 1738946400 | 23938.9 | 78.74 | 0.33 | 23925.05 | 23999.62 | 23715.47 | 0 |
| 1738860000 | 23860.16 | 758.43 | 3.28 | 23257.52 | 23860.16 | 23207.76 | 0 |
| 1738773600 | 23101.73 | -51.25 | -0.22 | 23161.69 | 23248.72 | 22951.28 | 0 |
| 1738687200 | 23152.98 | 299.68 | 1.31 | 23009.09 | 23152.98 | 22607.02 | 0 |
| 1738600800 | 22853.3 | -141.18 | -0.61 | 22591.24 | 22944.78 | 22494.83 | 0 |
| 1738341600 | 22994.48 | -125.41 | -0.54 | 23206.95 | 23255.33 | 22953.17 | 0 |
| 1738255200 | 23119.89 | -82.27 | -0.35 | 23275.14 | 23312.88 | 23006.81 | 0 |
| 1738168800 | 23202.16 | 292.32 | 1.28 | 23028.78 | 23220.12 | 22878.73 | 0 |
| 1738082400 | 22909.84 | 84.49 | 0.37 | 22876.68 | 23099.76 | 22728.29 | 0 |
| 1737996000 | 22825.35 | -29.47 | -0.13 | 22729.38 | 22989.61 | 22564.86 | 0 |
| 1737736800 | 22854.82 | 35.08 | 0.15 | 22933.07 | 23186.87 | 22786.39 | 0 |
| 1737650400 | 22819.74 | 438.1 | 1.96 | 22418.83 | 22819.74 | 22418.83 | 0 |
| 1737564000 | 22381.64 | -267.55 | -1.18 | 22723.31 | 22723.31 | 22352.24 | 0 |
| 1737477600 | 22649.19 | -51.98 | -0.23 | 22696.99 | 22799.17 | 22561.99 | 0 |
| 1737391200 | 22701.17 | 187.62 | 0.83 | 22623.05 | 22824.34 | 22599.17 | 0 |
| 1737132000 | 22513.55 | 252.55 | 1.13 | 22339.09 | 22513.55 | 22284.72 | 0 |
| 1737045600 | 22261 | 72.53 | 0.33 | 22329.2 | 22477.16 | 22227.45 | 0 |
| 1736959200 | 22188.47 | 249.32 | 1.14 | 21984.94 | 22219.67 | 21900.87 | 0 |
| 1736872800 | 21939.15 | 437.21 | 2.03 | 21668.1 | 21941.8 | 21668.1 | 0 |
| 1736786400 | 21501.94 | -72.2 | -0.33 | 21517.48 | 21623.71 | 21278.29 | 0 |
| 1736527200 | 21574.14 | -59.41 | -0.27 | 21696.01 | 21788.89 | 21564.65 | 0 |
| 1736440800 | 21633.55 | 89.03 | 0.41 | 21442.09 | 21671.56 | 21280.96 | 0 |
| 1736354400 | 21544.52 | 359.78 | 1.70 | 21218.93 | 21629.38 | 21163.24 | 0 |
| 1736268000 | 21184.74 | 5.1 | 0.02 | 21120.73 | 21233.27 | 20769.27 | 0 |
| 1736181600 | 21179.64 | 508.25 | 2.46 | 20746.17 | 21184.03 | 20651.28 | 0 |
| 1735922400 | 20671.39 | -62.04 | -0.30 | 20755.4 | 20815.49 | 20602.24 | 0 |
| 1735836000 | 20733.43 | -93.3 | -0.45 | 20941.29 | 21001.22 | 20118.67 | 0 |
| 1735576800 | 20826.73 | 56.67 | 0.27 | 20719.16 | 20933.93 | 20649.41 | 0 |
| 1735317600 | 20770.06 | 297.29 | 1.45 | 20534.93 | 20779.14 | 20402.39 | 0 |
| 1734972000 | 20472.77 | -34 | -0.17 | 20493.37 | 20560.12 | 20324.07 | 0 |
| 1734712800 | 20506.77 | -37.2 | -0.18 | 20393.19 | 20533.63 | 20077.86 | 0 |
| 1734626400 | 20543.97 | -429.63 | -2.05 | 20815.81 | 20890.96 | 20512.13 | 0 |
| 1734540000 | 20973.6 | 189.87 | 0.91 | 20745.62 | 21088.42 | 20693.79 | 0 |
| 1734453600 | 20783.73 | -357.11 | -1.69 | 21081.45 | 21116.08 | 20725.48 | 0 |
| 1734367200 | 21140.84 | 79.22 | 0.38 | 21129.31 | 21368.69 | 21075.77 | 0 |
| 1734108000 | 21061.62 | 15.02 | 0.07 | 21072.74 | 21095.44 | 20981.96 | 0 |
| 1734021600 | 21046.6 | 234.2 | 1.13 | 20889.44 | 21070.59 | 20799.88 | 0 |
| 1733935200 | 20812.4 | 137.5 | 0.67 | 20707.16 | 20842.59 | 20661.01 | 0 |
| 1733848800 | 20674.9 | 12.07 | 0.06 | 20734.86 | 20775.68 | 20579.66 | 0 |
| 1733762400 | 20662.83 | -82.16 | -0.40 | 20848.28 | 20858.06 | 20616.81 | 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
