Premium
FTSE Italia All Share Automobiles and Parts Index (ITLMS4010)
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 | 10110.11 | 2.54494151682 | 397262.96 | 407373.07 | 395067.19 | 0 | 0 | IX |
| 4 | 9159.86 | 2.30024011509 | 398213.21 | 431230.09 | 389799.9 | 0 | 0 | IX |
| 12 | 13404.33 | 3.4023841587 | 393968.74 | 434894.64 | 389799.9 | 0 | 0 | IX |
| 26 | -55870.88 | -12.0607900006 | 463243.95 | 467014.56 | 389799.9 | 0 | 0 | IX |
| 52 | -27826.88 | -6.39404485226 | 435199.95 | 558313.7 | 389799.9 | 0 | 0 | IX |
| 156 | 69715.81 | 20.6469157512 | 337657.26 | 558313.7 | 245807.3 | 0 | 0 | IX |
| 260 | 133211.92 | 48.5889120322 | 274161.15 | 558313.7 | 245807.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735317600 | 407373.07 | 6 | 1.74 | 401628.34 | 407373.07 | 399674.59 | 0 |
| 1734972000 | 400419.66 | -2 | -0.66 | 400349.82 | 401561.77 | 398087.56 | 0 |
| 1734712800 | 403067.02 | 1 | 0.50 | 397262.96 | 403600.17 | 395067.19 | 0 |
| 1734626400 | 401067.03 | -8 | -2.01 | 404068.61 | 410418.82 | 400221.66 | 0 |
| 1734540000 | 409288.56 | 273.98 | 0.07 | 410489.6 | 410572.61 | 406934.09 | 0 |
| 1734453600 | 409014.58 | -3 | -0.76 | 407841.54 | 411887.9 | 406438.1 | 0 |
| 1734367200 | 412153.74 | -13 | -3.20 | 424373.83 | 425099.83 | 410728.44 | 0 |
| 1734108000 | 425776.94 | 1 | 0.42 | 425108.47 | 431230.09 | 424336.11 | 0 |
| 1734021600 | 423989.56 | 2 | 0.51 | 422495.67 | 427342.8 | 422495.67 | 0 |
| 1733935200 | 421840.8 | 1 | 0.24 | 421004.95 | 422063.73 | 419518.78 | 0 |
| 1733848800 | 420832.8 | -140.05 | -0.03 | 419333.17 | 422191.66 | 418972.72 | 0 |
| 1733762400 | 420972.85 | -663.89 | -0.16 | 425436.28 | 425436.28 | 420514.22 | 0 |
| 1733503200 | 421636.74 | 9 | 2.42 | 412192.48 | 421638.22 | 412192.48 | 0 |
| 1733416800 | 411668.08 | 4 | 1.07 | 407524.6 | 413532.67 | 407524.6 | 0 |
| 1733330400 | 407290.17 | 3 | 0.87 | 406778.69 | 412003.71 | 406155.66 | 0 |
| 1733244000 | 403792.59 | 5 | 1.31 | 399024.35 | 405623.9 | 399012.62 | 0 |
| 1733157600 | 398572.29 | -5 | -1.32 | 402759.81 | 402759.81 | 389799.9 | 0 |
| 1732898400 | 403899.19 | 3 | 0.98 | 398213.21 | 403899.19 | 397329.91 | 0 |
| 1732812000 | 399996.23 | 1 | 0.33 | 402254.29 | 402866.81 | 399135.69 | 0 |
| 1732725600 | 398675.16 | -1 | -0.43 | 396748.02 | 399249.03 | 392902.58 | 0 |
| 1732639200 | 400404.8 | -10 | -2.52 | 404155.14 | 404248.2 | 398008.89 | 0 |
| 1732552800 | 410756.45 | 3 | 0.74 | 412985.12 | 413939.02 | 407295.54 | 0 |
| 1732293600 | 407748.75 | 9 | 2.32 | 400845.97 | 407748.75 | 395116.29 | 0 |
| 1732207200 | 398520.78 | 2 | 0.68 | 394542.23 | 398747.01 | 390001.19 | 0 |
| 1732120800 | 395844.21 | -3 | -0.77 | 400327.85 | 400327.85 | 393412.17 | 0 |
| 1732034400 | 398929.98 | -5 | -1.30 | 404827.7 | 405674.2 | 392486.31 | 0 |
| 1731948000 | 404165.07 | -1 | -0.29 | 405746.51 | 408034.48 | 399162.81 | 0 |
| 1731688800 | 405345.32 | -5 | -1.37 | 407755.39 | 410856.65 | 404689.72 | 0 |
| 1731602400 | 410958.06 | 5 | 1.31 | 404833.81 | 412151.49 | 403925.02 | 0 |
| 1731516000 | 405649.74 | 726.57 | 0.18 | 402503.4 | 405649.74 | 399416.72 | 0 |
| 1731429600 | 404923.17 | -11 | -2.79 | 412034.72 | 413032.64 | 404183.44 | 0 |
| 1731343200 | 416524.48 | 5 | 1.46 | 414288.26 | 418151.61 | 410725.98 | 0 |
| 1731084000 | 410525.94 | -2 | -0.54 | 410946.75 | 411218.5 | 405554.11 | 0 |
| 1730997600 | 412757.16 | 7 | 1.88 | 409408.16 | 417359.13 | 405222.65 | 0 |
| 1730911200 | 405154.41 | 2 | 0.63 | 413026.96 | 413026.96 | 399602.43 | 0 |
| 1730824800 | 402614.59 | -18 | -4.39 | 421561.96 | 422696.44 | 400599.18 | 0 |
| 1730738400 | 421115.3 | -3 | -0.81 | 423360.27 | 428569.2 | 421115.3 | 0 |
| 1730479200 | 424555.56 | 2 | 0.55 | 419824.85 | 426224.28 | 419824.85 | 0 |
| 1730392800 | 422237.52 | 1 | 0.25 | 416364.82 | 424427.79 | 416295.62 | 0 |
| 1730306400 | 421177.43 | -6 | -1.57 | 424437.7 | 425550.76 | 416658.09 | 0 |
| 1730220000 | 427906.52 | -4 | -0.99 | 431485.87 | 434480.32 | 427014.96 | 0 |
| 1730133600 | 432197.26 | 2 | 0.51 | 434486.87 | 434894.64 | 428824.05 | 0 |
| 1729870800 | 430005.56 | 3 | 0.83 | 427800.26 | 430969.04 | 424885.22 | 0 |
| 1729784400 | 426467.42 | 1 | 0.33 | 426466.69 | 433838.14 | 426233.43 | 0 |
| 1729698000 | 425074.92 | 5 | 1.32 | 419403.76 | 426200.39 | 419403.76 | 0 |
| 1729611600 | 419523.81 | 2 | 0.65 | 416437.75 | 419850.7 | 415356.04 | 0 |
| 1729525200 | 416807.94 | -4 | -1.04 | 422235.45 | 423878.22 | 416807.94 | 0 |
| 1729266000 | 421199.15 | 2 | 0.60 | 420604.77 | 424593.26 | 420154.85 | 0 |
| 1729179600 | 418696.11 | 5 | 1.25 | 414443.77 | 420874.19 | 414363.62 | 0 |
| 1729093200 | 413543.25 | -699.14 | -0.17 | 410391.04 | 414500.65 | 409348.29 | 0 |
| 1729006800 | 414242.39 | -1 | -0.39 | 418545.67 | 420242.69 | 412225.75 | 0 |
| 1728920400 | 415853.22 | 8 | 2.08 | 410207.94 | 416909.35 | 408487.24 | 0 |
| 1728661200 | 407389.64 | 3 | 0.84 | 403633.37 | 407389.64 | 395616.24 | 0 |
| 1728574800 | 404002.66 | -2 | -0.61 | 403503.18 | 404191.83 | 400623.27 | 0 |
| 1728488400 | 406480.2 | 4 | 1.03 | 403415.36 | 406951.1 | 401836.99 | 0 |
| 1728402000 | 402344.55 | 1 | 0.42 | 399047.69 | 404586.25 | 396689.86 | 0 |
| 1728315600 | 400673.01 | 1 | 0.35 | 400415.55 | 400859.01 | 395641.43 | 0 |
| 1728056400 | 399261.9 | 4 | 1.14 | 393968.74 | 402985.44 | 392826.08 | 0 |
| 1727970000 | 394778.62 | -10 | -2.64 | 404259.4 | 404259.4 | 393791.71 | 0 |
| 1727883600 | 405477.02 | 233.15 | 0.06 | 403704.26 | 411033.79 | 402430.25 | 0 |
| 1727797200 | 405243.87 | -3 | -0.90 | 411951.36 | 413098.37 | 405140.58 | 0 |
| 1727710800 | 408914.43 | -26 | -6.07 | 433040.88 | 433163.71 | 408719.74 | 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
