Premium
FTSE Italia All Share Insurance Index (ITLMS3030)
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 | 466.09 | 1.61450110118 | 28868.98 | 29335.86 | 28675.33 | 0 | 0 | IX |
| 4 | 818.25 | 2.86935920625 | 28516.82 | 30217.41 | 28423.74 | 0 | 0 | IX |
| 12 | 2591.42 | 9.68985160963 | 26743.65 | 30217.41 | 26727.59 | 0 | 0 | IX |
| 26 | 4432.94 | 17.801449113 | 24902.13 | 30217.41 | 23207.09 | 0 | 0 | IX |
| 52 | 9462.81 | 47.6181873627 | 19872.26 | 30217.41 | 19817.92 | 0 | 0 | IX |
| 156 | 9745.92 | 49.7516227095 | 19589.15 | 30217.41 | 14482.25 | 0 | 0 | IX |
| 260 | 11509.55 | 64.5678218644 | 17825.52 | 30217.41 | 14482.25 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735317600 | 29335.07 | 250.74 | 0.86 | 29142.45 | 29335.86 | 28946.96 | 0 |
| 1734972000 | 29084.33 | 21.42 | 0.07 | 28945.37 | 29167.05 | 28886.27 | 0 |
| 1734712800 | 29062.91 | -41.35 | -0.14 | 28868.98 | 29084.75 | 28675.33 | 0 |
| 1734626400 | 29104.26 | -252.84 | -0.86 | 29092.52 | 29218.16 | 28854.88 | 0 |
| 1734540000 | 29357.1 | -288 | -0.97 | 29572.9 | 29622.16 | 29357.1 | 0 |
| 1734453600 | 29645.1 | -395.95 | -1.32 | 29965.98 | 29965.98 | 29645.1 | 0 |
| 1734367200 | 30041.05 | -139.99 | -0.46 | 30113.66 | 30213.08 | 29939.13 | 0 |
| 1734108000 | 30181.04 | 229.77 | 0.77 | 30039.35 | 30217.41 | 30005.92 | 0 |
| 1734021600 | 29951.27 | -51.49 | -0.17 | 30000.37 | 30142.03 | 29918.36 | 0 |
| 1733935200 | 30002.76 | 580.37 | 1.97 | 29510.9 | 30014.74 | 29485.73 | 0 |
| 1733848800 | 29422.39 | -144.92 | -0.49 | 29582.09 | 29582.09 | 29344.67 | 0 |
| 1733762400 | 29567.31 | -385.65 | -1.29 | 30043.8 | 30122.51 | 29567.31 | 0 |
| 1733503200 | 29952.96 | -168.13 | -0.56 | 30167.01 | 30199.81 | 29896.6 | 0 |
| 1733416800 | 30121.09 | 428.09 | 1.44 | 29789.13 | 30121.09 | 29717.88 | 0 |
| 1733330400 | 29693 | 207.03 | 0.70 | 29615.54 | 29803.82 | 29588.69 | 0 |
| 1733244000 | 29485.97 | 178.79 | 0.61 | 29423.83 | 29593.44 | 29390.27 | 0 |
| 1733157600 | 29307.18 | 395.94 | 1.37 | 28789.06 | 29323.5 | 28699.79 | 0 |
| 1732898400 | 28911.24 | 51.76 | 0.18 | 28516.82 | 28955.73 | 28423.74 | 0 |
| 1732812000 | 28859.48 | -8.38 | -0.03 | 28968.81 | 29081.63 | 28793.24 | 0 |
| 1732725600 | 28867.86 | -513.91 | -1.75 | 29176.31 | 29176.31 | 28628.36 | 0 |
| 1732639200 | 29381.77 | 312.12 | 1.07 | 29190.18 | 29522.15 | 29136.88 | 0 |
| 1732552800 | 29069.65 | 178.44 | 0.62 | 29085.67 | 29173.6 | 28787.48 | 0 |
| 1732293600 | 28891.21 | 110.52 | 0.38 | 28860.88 | 28966.07 | 28580.7 | 0 |
| 1732207200 | 28780.69 | 225.74 | 0.79 | 28549.8 | 28801.49 | 28428.61 | 0 |
| 1732120800 | 28554.95 | -63.39 | -0.22 | 28742.41 | 28871.54 | 28523.99 | 0 |
| 1732034400 | 28618.34 | -168.36 | -0.58 | 28722.46 | 28819.76 | 28316.96 | 0 |
| 1731948000 | 28786.7 | -132.54 | -0.46 | 28726.29 | 28866.09 | 28489.74 | 0 |
| 1731688800 | 28919.24 | 1 | 3.75 | 28621.92 | 29083.27 | 28602.44 | 0 |
| 1731602400 | 27875.19 | 298.7 | 1.08 | 27514.02 | 27923.25 | 27475.15 | 0 |
| 1731516000 | 27576.49 | 287.44 | 1.05 | 27368.43 | 27625.1 | 27365.52 | 0 |
| 1731429600 | 27289.05 | -406.02 | -1.47 | 27528.24 | 27599.09 | 27289.05 | 0 |
| 1731343200 | 27695.07 | 361.37 | 1.32 | 27531.89 | 27756.03 | 27504.5 | 0 |
| 1731084000 | 27333.7 | -222.66 | -0.81 | 27601.95 | 27647.65 | 27210.37 | 0 |
| 1730997600 | 27556.36 | 4.13 | 0.01 | 27698.84 | 27943.06 | 27386.81 | 0 |
| 1730911200 | 27552.23 | -80.52 | -0.29 | 27895.78 | 28243.33 | 27460.24 | 0 |
| 1730824800 | 27632.75 | 208.89 | 0.76 | 27403.31 | 27667.62 | 27370.02 | 0 |
| 1730738400 | 27423.86 | -308.75 | -1.11 | 27703.77 | 27736.29 | 27423.86 | 0 |
| 1730479200 | 27732.61 | 160.65 | 0.58 | 27559.2 | 27867.83 | 27559.2 | 0 |
| 1730392800 | 27571.96 | -198.92 | -0.72 | 27480.55 | 27627.4 | 27299.54 | 0 |
| 1730306400 | 27770.88 | -325.86 | -1.16 | 27979.89 | 27996.43 | 27671.71 | 0 |
| 1730220000 | 28096.74 | -174.22 | -0.62 | 28159.37 | 28372.38 | 28000.03 | 0 |
| 1730133600 | 28270.96 | 317.19 | 1.13 | 28127.2 | 28270.96 | 27889.69 | 0 |
| 1729870800 | 27953.77 | -197.19 | -0.70 | 28083.44 | 28208.51 | 27898.74 | 0 |
| 1729784400 | 28150.96 | -98.75 | -0.35 | 28258.97 | 28408.15 | 28137.14 | 0 |
| 1729698000 | 28249.71 | -11.42 | -0.04 | 28184.39 | 28345.72 | 28144.55 | 0 |
| 1729611600 | 28261.13 | -565.39 | -1.96 | 28814.04 | 28814.04 | 28218.77 | 0 |
| 1729525200 | 28826.52 | -244.35 | -0.84 | 29061.39 | 29110.54 | 28820.06 | 0 |
| 1729266000 | 29070.87 | 112.58 | 0.39 | 28919.84 | 29096.01 | 28775.39 | 0 |
| 1729179600 | 28958.29 | 270.43 | 0.94 | 28778.49 | 29015.97 | 28778.49 | 0 |
| 1729093200 | 28687.86 | 14.82 | 0.05 | 28600.92 | 28755.36 | 28463.07 | 0 |
| 1729006800 | 28673.04 | 138.11 | 0.48 | 28599.48 | 28784.43 | 28536.41 | 0 |
| 1728920400 | 28534.93 | 501.98 | 1.79 | 28051.52 | 28547.84 | 28051.52 | 0 |
| 1728661200 | 28032.95 | 182.26 | 0.65 | 27890.33 | 28059.68 | 27807.16 | 0 |
| 1728574800 | 27850.69 | 503.63 | 1.84 | 27462 | 27902.43 | 27460.55 | 0 |
| 1728488400 | 27347.06 | 92.49 | 0.34 | 27241.16 | 27361.03 | 27041.71 | 0 |
| 1728402000 | 27254.57 | 29.43 | 0.11 | 27079.49 | 27268.94 | 26861.24 | 0 |
| 1728315600 | 27225.14 | 51.78 | 0.19 | 27235.5 | 27319.38 | 27077.1 | 0 |
| 1728056400 | 27173.36 | 363.48 | 1.36 | 26743.65 | 27247.22 | 26727.59 | 0 |
| 1727970000 | 26809.88 | -613.71 | -2.24 | 27176.25 | 27260.03 | 26766.92 | 0 |
| 1727883600 | 27423.59 | -52.57 | -0.19 | 27419.96 | 27557.31 | 27266.07 | 0 |
| 1727797200 | 27476.16 | -91.89 | -0.33 | 27663.27 | 27716.88 | 27336.72 | 0 |
| 1727710800 | 27568.05 | -141.84 | -0.51 | 27627.74 | 27684.07 | 27466.67 | 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
