Premium
FTSE Italia All Share Retail Index (ITLMS4040)
BITI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -740.27 | -0.634964883809 | 116584.4 | 118528.84 | 112320.09 | 0 | 0 | IX |
| 4 | 7571.99 | 6.9934795784 | 108272.14 | 119477.23 | 108036.57 | 0 | 0 | IX |
| 12 | 35413.38 | 44.029652838 | 80430.75 | 119477.23 | 80177.1 | 0 | 0 | IX |
| 26 | 49442.29 | 74.4592167928 | 66401.84 | 119477.23 | 65130.37 | 0 | 0 | IX |
| 52 | 34407.39 | 42.2504510863 | 81436.74 | 119477.23 | 65130.37 | 0 | 0 | IX |
| 156 | -24758.42 | -17.6087987024 | 140602.55 | 146480.33 | 65130.37 | 0 | 0 | IX |
| 260 | -4766.68 | -3.95211672984 | 120610.81 | 179939.87 | 65130.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735576800 | 115844.13 | 97.25 | 0.08 | 115746.88 | 116922.16 | 114806.65 | 0 |
| 1735317600 | 115746.88 | 2 | 2.20 | 112320.09 | 118528.84 | 112320.09 | 0 |
| 1734972000 | 113260.32 | -2 | -2.46 | 116584.4 | 116584.4 | 113260.32 | 0 |
| 1734712800 | 116116.1 | 5 | 4.66 | 110469.62 | 116216.11 | 110034.02 | 0 |
| 1734626400 | 110940.76 | -739.23 | -0.66 | 110502.14 | 113095.21 | 109800.25 | 0 |
| 1734540000 | 111679.99 | -1 | -1.08 | 113100.62 | 114514.04 | 111344.41 | 0 |
| 1734453600 | 112900.59 | -1 | -1.41 | 114514.04 | 114514.04 | 112900.59 | 0 |
| 1734367200 | 114517.64 | 742.26 | 0.65 | 113304.24 | 114753.21 | 111484.14 | 0 |
| 1734108000 | 113775.38 | -41.53 | -0.04 | 113816.91 | 116065.4 | 112945.72 | 0 |
| 1734021600 | 113816.91 | -5 | -4.36 | 118063.81 | 119477.23 | 112545.68 | 0 |
| 1733935200 | 119006.09 | 4 | 4.34 | 113352.4 | 119006.09 | 113352.4 | 0 |
| 1733848800 | 114059.11 | 2 | 2.10 | 111510.59 | 114873.04 | 111510.59 | 0 |
| 1733762400 | 111710.61 | 240.97 | 0.22 | 112647.49 | 112647.49 | 111135.86 | 0 |
| 1733503200 | 111469.64 | 701.31 | 0.63 | 110868.34 | 112051.6 | 109590.48 | 0 |
| 1733416800 | 110768.33 | -1 | -1.26 | 111476.84 | 113365.01 | 110768.33 | 0 |
| 1733330400 | 112183.55 | 1 | 1.28 | 110527.35 | 112647.49 | 110527.35 | 0 |
| 1733244000 | 110762.93 | 1 | 1.50 | 109601.29 | 111114.72 | 109230.16 | 0 |
| 1733157600 | 109130.14 | 1 | 1.45 | 108272.14 | 109721.11 | 108036.57 | 0 |
| 1732898400 | 107565.43 | -1 | -1.08 | 109921.14 | 109921.14 | 105916.44 | 0 |
| 1732812000 | 108743.28 | 2 | 1.89 | 106729.79 | 109921.14 | 106123.09 | 0 |
| 1732725600 | 106729.79 | 2 | 1.94 | 104403 | 106829.8 | 104167.43 | 0 |
| 1732639200 | 104703.04 | -942.28 | -0.89 | 105816.43 | 106287.57 | 104392.19 | 0 |
| 1732552800 | 105645.32 | -606.7 | -0.57 | 105951.98 | 108001.02 | 105109.71 | 0 |
| 1732293600 | 106252.02 | 942.28 | 0.89 | 105074.17 | 107329.86 | 102654 | 0 |
| 1732207200 | 105309.74 | 342.21 | 0.33 | 105438.67 | 106687.61 | 102782.93 | 0 |
| 1732120800 | 104967.53 | -1 | -1.86 | 107658.81 | 109072.24 | 104767.5 | 0 |
| 1732034400 | 106952.1 | 1 | 1.56 | 105954.36 | 108272.72 | 104439.13 | 0 |
| 1731948000 | 105312.11 | -296.44 | -0.28 | 106315.26 | 107021.97 | 104666.27 | 0 |
| 1731688800 | 105608.55 | 2 | 2.76 | 101362.87 | 106580.97 | 101298.41 | 0 |
| 1731602400 | 102776.3 | 1 | 1.76 | 101198.4 | 103789.67 | 100256.12 | 0 |
| 1731516000 | 100998.37 | 1 | 1.24 | 99855.93 | 102924.08 | 99583.21 | 0 |
| 1731429600 | 99760.8 | -3 | -2.96 | 103019.94 | 104787.57 | 99465.69 | 0 |
| 1731343200 | 102801.03 | 4 | 4.15 | 100753.83 | 104221.86 | 99449.64 | 0 |
| 1731084000 | 98701.61 | 1 | 1.03 | 97753.1 | 100194.59 | 96767.88 | 0 |
| 1730997600 | 97697.68 | 1 | 1.95 | 95709.54 | 98399.19 | 94733.74 | 0 |
| 1730911200 | 95829.84 | -270.61 | -0.28 | 97080.9 | 98764.93 | 95662.65 | 0 |
| 1730824800 | 96100.45 | 2 | 2.47 | 93645.86 | 96453.72 | 93645.86 | 0 |
| 1730738400 | 93788.56 | 2 | 2.40 | 90901.33 | 94618.12 | 90853.77 | 0 |
| 1730479200 | 91586 | 385.36 | 0.42 | 91094.68 | 92032.48 | 90564.86 | 0 |
| 1730392800 | 91200.64 | -366.02 | -0.40 | 91232.88 | 92578.65 | 91093.87 | 0 |
| 1730306400 | 91566.66 | -465.15 | -0.51 | 91729.8 | 92265.62 | 91065.02 | 0 |
| 1730220000 | 92031.81 | -596.36 | -0.64 | 92734.13 | 95049.46 | 91533.86 | 0 |
| 1730133600 | 92628.17 | 10 | 12.82 | 84262.58 | 93837.36 | 83451.83 | 0 |
| 1729870800 | 82100.47 | 1 | 1.78 | 80574.54 | 82259.42 | 80304.29 | 0 |
| 1729784400 | 80664.62 | -1 | -1.61 | 80632.86 | 81814.48 | 80177.1 | 0 |
| 1729698000 | 81984.11 | 267.46 | 0.33 | 81446.4 | 82140.51 | 81229.14 | 0 |
| 1729611600 | 81716.65 | 280.79 | 0.34 | 81435.86 | 82103.3 | 81250.25 | 0 |
| 1729525200 | 81435.86 | -498.76 | -0.61 | 81929.28 | 82514.77 | 81435.86 | 0 |
| 1729266000 | 81934.62 | 377.24 | 0.46 | 81451.41 | 82098.91 | 81292.47 | 0 |
| 1729179600 | 81557.38 | 164.29 | 0.20 | 81483.17 | 82002.45 | 81287.23 | 0 |
| 1729093200 | 81393.09 | 826.64 | 1.03 | 80701.41 | 82260.06 | 80701.41 | 0 |
| 1729006800 | 80566.45 | -712.57 | -0.88 | 81188.94 | 81665.78 | 80566.45 | 0 |
| 1728920400 | 81279.02 | -88.09 | -0.11 | 81637.26 | 81992.25 | 81189.05 | 0 |
| 1728661200 | 81367.11 | 432.81 | 0.53 | 80934.3 | 81404.22 | 80611.18 | 0 |
| 1728574800 | 80934.3 | 362.44 | 0.45 | 80571.64 | 81196.67 | 80547.66 | 0 |
| 1728488400 | 80571.86 | -333.88 | -0.41 | 80635.49 | 81117.67 | 80415.68 | 0 |
| 1728402000 | 80905.74 | -182.71 | -0.23 | 81088.45 | 81406.34 | 80529.53 | 0 |
| 1728315600 | 81088.45 | 477.54 | 0.59 | 80430.75 | 81692.48 | 80430.75 | 0 |
| 1728056400 | 80610.91 | -111.31 | -0.14 | 81093.09 | 81998.91 | 80308.2 | 0 |
| 1727970000 | 80722.22 | -479.63 | -0.59 | 81625.71 | 82005.16 | 80526.17 | 0 |
| 1727883600 | 81201.85 | -74.43 | -0.09 | 81186.19 | 82471.57 | 81186.19 | 0 |
| 1727797200 | 81276.28 | -92.66 | -0.11 | 81549.11 | 82929.1 | 81276.28 | 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
