Premium
FTSE Italia All Share Food Beverage and Tobacco Index (ITLMS4510)
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 | -3219.17 | -4.72020515019 | 68199.79 | 68788.67 | 64446.59 | 0 | 0 | IX |
| 4 | -6727.23 | -9.38144150187 | 71707.85 | 72094.85 | 64446.59 | 0 | 0 | IX |
| 12 | -5605.57 | -7.9414542703 | 70586.19 | 75494.28 | 64446.59 | 0 | 0 | IX |
| 26 | -27889.38 | -30.0305588457 | 92870 | 100235.9 | 64446.59 | 0 | 0 | IX |
| 52 | -46036.07 | -41.4677018383 | 111016.69 | 117055.01 | 64446.59 | 0 | 0 | IX |
| 156 | -60704.94 | -48.299056789 | 125685.56 | 145481.89 | 64446.59 | 0 | 0 | IX |
| 260 | -44208.26 | -40.4878775201 | 109188.88 | 149096.33 | 64446.59 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738860000 | 65454.79 | 965.6 | 1.50 | 64960.96 | 65489.45 | 64538.15 | 0 |
| 1738773600 | 64489.19 | -1 | -2.24 | 66079 | 66569.509 | 64446.59 | 0 |
| 1738687200 | 65964.929 | -1 | -2.03 | 66828.24 | 66956.19 | 65525.68 | 0 |
| 1738600800 | 67328.54 | -429.44 | -0.63 | 64610.45 | 67778.59 | 64610.45 | 0 |
| 1738341600 | 67757.98 | -637.64 | -0.93 | 68199.79 | 68788.67 | 67673.92 | 0 |
| 1738255200 | 68395.62 | 1 | 1.51 | 67040.83 | 68881.8 | 66243.27 | 0 |
| 1738168800 | 67375.85 | -1 | -1.90 | 68329.98 | 68346.66 | 67227.31 | 0 |
| 1738082400 | 68684.1 | 1 | 1.64 | 67694.79 | 69208.69 | 67481.53 | 0 |
| 1737996000 | 67574.34 | -663.36 | -0.97 | 67870 | 68280.57 | 67253.02 | 0 |
| 1737736800 | 68237.7 | 3 | 4.62 | 65591.07 | 68237.7 | 65591.07 | 0 |
| 1737650400 | 65222.4 | -450.53 | -0.69 | 65331.71 | 66258.46 | 64941.32 | 0 |
| 1737564000 | 65672.929 | -1 | -1.85 | 66640.21 | 66949.94 | 65625.92 | 0 |
| 1737477600 | 66913.74 | -257.54 | -0.38 | 66392.369 | 67336.13 | 65833.95 | 0 |
| 1737391200 | 67171.28 | -459.76 | -0.68 | 67375.12 | 67669.97 | 66439.92 | 0 |
| 1737132000 | 67631.04 | 1 | 2.18 | 66724.42 | 68191.76 | 66724.42 | 0 |
| 1737045600 | 66190.66 | -123.77 | -0.19 | 66919.84 | 67592.93 | 65843.11 | 0 |
| 1736959200 | 66314.429 | 650 | 0.99 | 65838.75 | 67237.75 | 65589.14 | 0 |
| 1736872800 | 65664.429 | -1 | -2.39 | 66343.69 | 67615.69 | 65664.429 | 0 |
| 1736786400 | 67272.27 | -1 | -1.95 | 67838.59 | 68421.77 | 66822.369 | 0 |
| 1736527200 | 68612.93 | -3 | -4.31 | 71707.85 | 72094.85 | 68612.93 | 0 |
| 1736440800 | 71706.72 | 782.34 | 1.10 | 70761.49 | 71758.01 | 70344.45 | 0 |
| 1736354400 | 70924.38 | -678.29 | -0.95 | 71195.06 | 71718.41 | 70222.36 | 0 |
| 1736268000 | 71602.67 | 107.24 | 0.15 | 71779.93 | 72637.89 | 71154.81 | 0 |
| 1736181600 | 71495.43 | 1 | 2.45 | 69245.51 | 71714.37 | 69138.87 | 0 |
| 1735922400 | 69786.36 | -3 | -4.59 | 73372.43 | 73393.75 | 69786.36 | 0 |
| 1735836000 | 73142.74 | 910.17 | 1.26 | 72893.38 | 73264.54 | 71619.74 | 0 |
| 1735576800 | 72232.57 | -425.45 | -0.59 | 72538.49 | 73227.42 | 71967.84 | 0 |
| 1735317600 | 72658.02 | 780.58 | 1.09 | 72113.93 | 72658.02 | 71666.07 | 0 |
| 1734972000 | 71877.44 | -242.18 | -0.34 | 71771.07 | 72336.51 | 71044.42 | 0 |
| 1734712800 | 72119.62 | -818.85 | -1.12 | 72319.28 | 72492.33 | 71411.91 | 0 |
| 1734626400 | 72938.47 | 609.26 | 0.84 | 72110.78 | 73207.59 | 71329.47 | 0 |
| 1734540000 | 72329.21 | -578.7 | -0.79 | 72963.08 | 73128.45 | 72134.42 | 0 |
| 1734453600 | 72907.91 | -914.71 | -1.24 | 73305.08 | 73565.83 | 72784.11 | 0 |
| 1734367200 | 73822.62 | -389.3 | -0.52 | 74216.43 | 74216.43 | 73214.58 | 0 |
| 1734108000 | 74211.92 | -795.64 | -1.06 | 74896.72 | 75230.69 | 74211.92 | 0 |
| 1734021600 | 75007.56 | 1 | 1.54 | 74155.94 | 75494.28 | 74155.94 | 0 |
| 1733935200 | 73868.8 | 510.33 | 0.70 | 73402.86 | 74455.31 | 72970.24 | 0 |
| 1733848800 | 73358.47 | -466.49 | -0.63 | 73738.44 | 74480.22 | 73043.57 | 0 |
| 1733762400 | 73824.96 | -1 | -1.44 | 75346.32 | 75346.32 | 73467.87 | 0 |
| 1733503200 | 74901.83 | 1 | 2.61 | 73167.78 | 75236.79 | 72965.6 | 0 |
| 1733416800 | 72998.55 | 204.65 | 0.28 | 72320.06 | 73618.28 | 71635.37 | 0 |
| 1733330400 | 72793.9 | 2 | 3.82 | 72176.55 | 73535.29 | 71990.33 | 0 |
| 1733244000 | 70118.37 | 302.08 | 0.43 | 70066.13 | 70764.86 | 69571.03 | 0 |
| 1733157600 | 69816.29 | 1 | 2.02 | 68782.19 | 70338.31 | 68399.91 | 0 |
| 1732898400 | 68435.26 | -104.9 | -0.15 | 68429.88 | 68846.97 | 67912.42 | 0 |
| 1732812000 | 68540.16 | -570.1 | -0.82 | 69005.83 | 69794.62 | 68356.37 | 0 |
| 1732725600 | 69110.26 | 1 | 1.58 | 67773.85 | 69110.26 | 67343.15 | 0 |
| 1732639200 | 68033.42 | -1 | -2.22 | 68574.47 | 69324.54 | 67645 | 0 |
| 1732552800 | 69581.01 | 1 | 2.90 | 68681.47 | 69811.67 | 68481.08 | 0 |
| 1732293600 | 67620.44 | 375.1 | 0.56 | 67634.7 | 67933.87 | 66864.539 | 0 |
| 1732207200 | 67245.34 | -913.7 | -1.34 | 68224.45 | 68316.91 | 67240.04 | 0 |
| 1732120800 | 68159.04 | 3.24 | 0.00 | 68425.61 | 69218.88 | 68018.4 | 0 |
| 1732034400 | 68155.8 | -321.17 | -0.47 | 68212.51 | 68847.88 | 67679.18 | 0 |
| 1731948000 | 68476.97 | -617.84 | -0.89 | 69156.73 | 69448.72 | 67826.51 | 0 |
| 1731688800 | 69094.81 | -1 | -2.25 | 70586.19 | 70984.94 | 69094.81 | 0 |
| 1731602400 | 70682.5 | 1 | 1.67 | 69585.54 | 70811.87 | 68987.72 | 0 |
| 1731516000 | 69519.69 | -875.17 | -1.24 | 70177.57 | 70667.64 | 69229.86 | 0 |
| 1731429600 | 70394.86 | -1 | -2.71 | 71542.43 | 71958.52 | 70353.77 | 0 |
| 1731343200 | 72355.02 | 563.39 | 0.78 | 72091.13 | 72753.48 | 71700.93 | 0 |
| 1731084000 | 71791.63 | -597.88 | -0.83 | 72207.76 | 72945.18 | 71727.67 | 0 |
| 1730997600 | 72389.51 | 1 | 1.58 | 71280.47 | 73526.36 | 71020.9 | 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
