Premium
FTSE Italia All Share Media Index (ITLMS4030)
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 | 316.19 | 3.11347917192 | 10155.52 | 10535.79 | 10052.03 | 0 | 0 | IX |
| 4 | 321.24 | 3.16477956193 | 10150.47 | 10617.99 | 9932.52 | 0 | 0 | IX |
| 12 | 1123.39 | 12.017025519 | 9348.32 | 10617.99 | 9187.51 | 0 | 0 | IX |
| 26 | 1392.92 | 15.3425731843 | 9078.79 | 10617.99 | 8803.48 | 0 | 0 | IX |
| 52 | 2844.25 | 37.2896088606 | 7627.46 | 10617.99 | 7572.77 | 0 | 0 | IX |
| 156 | 804.57 | 8.32273040424 | 9667.14 | 10617.99 | 5527.93 | 0 | 0 | IX |
| 260 | 193.93 | 1.88688607851 | 10277.78 | 12539.59 | 5527.93 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741970400 | 10471.71 | 69.82 | 0.67 | 10411.49 | 10535.79 | 10305.1 | 0 |
| 1741884000 | 10401.89 | 206.95 | 2.03 | 10154.61 | 10429.53 | 10095.53 | 0 |
| 1741797600 | 10194.94 | 115.36 | 1.14 | 10090.17 | 10240.29 | 10086.73 | 0 |
| 1741711200 | 10079.58 | -56.29 | -0.56 | 10141.32 | 10247.64 | 10052.03 | 0 |
| 1741624800 | 10135.87 | -100.62 | -0.98 | 10248.16 | 10256.67 | 10122.16 | 0 |
| 1741365600 | 10236.49 | 51.9 | 0.51 | 10155.52 | 10287.55 | 10052.24 | 0 |
| 1741279200 | 10184.59 | 103.34 | 1.03 | 10103.98 | 10265.09 | 9989.98 | 0 |
| 1741192800 | 10081.25 | 148.68 | 1.50 | 10015.67 | 10146.99 | 9981.6 | 0 |
| 1741106400 | 9932.57 | -287.17 | -2.81 | 10175.37 | 10185.29 | 9932.52 | 0 |
| 1741020000 | 10219.74 | 61.78 | 0.61 | 10228.89 | 10255.79 | 10102.78 | 0 |
| 1740760800 | 10157.96 | 24.43 | 0.24 | 10083.46 | 10200.82 | 10044.96 | 0 |
| 1740674400 | 10133.53 | -250.71 | -2.41 | 10308.54 | 10338.93 | 10095.87 | 0 |
| 1740588000 | 10384.24 | -111.65 | -1.06 | 10498.03 | 10530.79 | 10331.69 | 0 |
| 1740501600 | 10495.89 | 53.86 | 0.52 | 10421.77 | 10617.99 | 10409.68 | 0 |
| 1740415200 | 10442.03 | 77.13 | 0.74 | 10378.51 | 10503.34 | 10368.14 | 0 |
| 1740156000 | 10364.9 | 329.96 | 3.29 | 10141.1 | 10464.79 | 10141.1 | 0 |
| 1740069600 | 10034.94 | 8.56 | 0.09 | 10048.66 | 10141.04 | 10020.32 | 0 |
| 1739983200 | 10026.38 | -32.63 | -0.32 | 10093.21 | 10133.05 | 10004.31 | 0 |
| 1739896800 | 10059.01 | 34.9 | 0.35 | 10056.14 | 10075.51 | 9989.56 | 0 |
| 1739810400 | 10024.11 | -144.61 | -1.42 | 10210.28 | 10215.41 | 10004.03 | 0 |
| 1739551200 | 10168.72 | 18.96 | 0.19 | 10150.47 | 10241.01 | 10130.59 | 0 |
| 1739465100 | 10149.76 | 170.64 | 1.71 | 10012.3 | 10155.24 | 9968.26 | 0 |
| 1739378700 | 9979.12 | 36.66 | 0.37 | 9909.56 | 10020.55 | 9909.56 | 0 |
| 1739292300 | 9942.4599 | 16.62 | 0.17 | 9924.27 | 9946.67 | 9865.92 | 0 |
| 1739207460 | 9925.84 | 107.73 | 1.10 | 9843.6299 | 9951.93 | 9831.9599 | 0 |
| 1738946400 | 9818.11 | -20.42 | -0.21 | 9865.98 | 9865.98 | 9759.97 | 0 |
| 1738860000 | 9838.53 | 19.89 | 0.20 | 9871.66 | 9890.72 | 9772.65 | 0 |
| 1738773600 | 9818.64 | -130.1 | -1.31 | 9903.86 | 9931.8799 | 9771.49 | 0 |
| 1738687200 | 9948.74 | 61.83 | 0.63 | 9926.67 | 9948.74 | 9820.99 | 0 |
| 1738600800 | 9886.91 | 80.18 | 0.82 | 9667.42 | 9886.91 | 9601.11 | 0 |
| 1738341600 | 9806.73 | 215.18 | 2.24 | 9579.07 | 9807.01 | 9572.99 | 0 |
| 1738255200 | 9591.55 | 44.52 | 0.47 | 9562.3799 | 9647.52 | 9533.08 | 0 |
| 1738168800 | 9547.03 | -15.2 | -0.16 | 9594.93 | 9596.28 | 9536.66 | 0 |
| 1738082400 | 9562.23 | 48.04 | 0.50 | 9554.98 | 9626.16 | 9509.72 | 0 |
| 1737996000 | 9514.19 | 25.43 | 0.27 | 9421.79 | 9569.93 | 9421.79 | 0 |
| 1737736800 | 9488.76 | -66.68 | -0.70 | 9568.8 | 9602.2 | 9432.78 | 0 |
| 1737650400 | 9555.44 | 117.08 | 1.24 | 9436.44 | 9588.98 | 9436.44 | 0 |
| 1737564000 | 9438.36 | -14.43 | -0.15 | 9386.69 | 9509.07 | 9386.69 | 0 |
| 1737477600 | 9452.79 | 46.51 | 0.49 | 9391.25 | 9462.81 | 9376.8799 | 0 |
| 1737391200 | 9406.28 | -16.97 | -0.18 | 9444.12 | 9482.78 | 9390.25 | 0 |
| 1737132000 | 9423.25 | 176.48 | 1.91 | 9265.5 | 9423.25 | 9265.5 | 0 |
| 1737045600 | 9246.77 | -30.37 | -0.33 | 9320.37 | 9320.37 | 9232.5 | 0 |
| 1736959200 | 9277.14 | 54.19 | 0.59 | 9226.15 | 9284.4599 | 9209.98 | 0 |
| 1736872800 | 9222.95 | -28.86 | -0.31 | 9259.98 | 9345.97 | 9222.95 | 0 |
| 1736786400 | 9251.81 | -51.91 | -0.56 | 9281.09 | 9304.08 | 9187.51 | 0 |
| 1736527200 | 9303.72 | -67.85 | -0.72 | 9366.99 | 9392.45 | 9296.2099 | 0 |
| 1736440800 | 9371.57 | -44.44 | -0.47 | 9398.62 | 9435.31 | 9351.43 | 0 |
| 1736354400 | 9416.01 | -67.3 | -0.71 | 9498.1 | 9501.87 | 9378.81 | 0 |
| 1736268000 | 9483.31 | 53.01 | 0.56 | 9446 | 9488.48 | 9358.51 | 0 |
| 1736181600 | 9430.3 | 60.8 | 0.65 | 9447.98 | 9468.07 | 9351.3 | 0 |
| 1735922400 | 9369.5 | -65.37 | -0.69 | 9406.47 | 9419.74 | 9353.53 | 0 |
| 1735836000 | 9434.87 | 69.36 | 0.74 | 9348.9599 | 9434.87 | 9345.85 | 0 |
| 1735576800 | 9365.51 | 25.86 | 0.28 | 9304.01 | 9365.51 | 9270.83 | 0 |
| 1735317600 | 9339.65 | 40.29 | 0.43 | 9270.86 | 9365.77 | 9270.86 | 0 |
| 1734972000 | 9299.36 | -75.25 | -0.80 | 9380.93 | 9380.93 | 9267.33 | 0 |
| 1734712800 | 9374.61 | 2.98 | 0.03 | 9348.32 | 9389.23 | 9249.74 | 0 |
| 1734626400 | 9371.6299 | -249.72 | -2.60 | 9541.3799 | 9576.33 | 9309.36 | 0 |
| 1734540000 | 9621.35 | 145.37 | 1.53 | 9468.67 | 9631.99 | 9458.26 | 0 |
| 1734453600 | 9475.98 | -5.54 | -0.06 | 9438.33 | 9485.6 | 9414.97 | 0 |
| 1734367200 | 9481.52 | -177.96 | -1.84 | 9646.91 | 9653.4 | 9460.99 | 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
