Premium
FTSE Italia All Share Industrials Index (ITLMS50)
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 | 677.39 | 1.35008655909 | 50173.82 | 50967.27 | 50019.3 | 0 | 0 | IX |
| 4 | -1623.3 | -3.09350196886 | 52474.51 | 52716.85 | 49065.26 | 0 | 0 | IX |
| 12 | 1955.1 | 3.9984775885 | 48896.11 | 52716.85 | 48649.27 | 0 | 0 | IX |
| 26 | 2827.05 | 5.88672451533 | 48024.16 | 52716.85 | 43306.01 | 0 | 0 | IX |
| 52 | 10011.83 | 24.5151371054 | 40839.38 | 52716.85 | 39978.27 | 0 | 0 | IX |
| 156 | 7957.47 | 18.5515881805 | 42893.74 | 52716.85 | 32714.77 | 0 | 0 | IX |
| 260 | 13529.78 | 36.2520407176 | 37321.43 | 52716.85 | 32714.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735836000 | 50967.27 | 660.34 | 1.31 | 50612.97 | 50967.27 | 50330.83 | 0 |
| 1735576800 | 50306.93 | -181.89 | -0.36 | 50242.9 | 50444.5 | 50019.3 | 0 |
| 1735317600 | 50488.82 | 384.91 | 0.77 | 50173.82 | 50629.3 | 50024.38 | 0 |
| 1734972000 | 50103.91 | 161.55 | 0.32 | 49829.96 | 50485.25 | 49818.39 | 0 |
| 1734712800 | 49942.36 | -67.34 | -0.13 | 49505.48 | 49942.36 | 49065.26 | 0 |
| 1734626400 | 50009.7 | -841.07 | -1.65 | 50174.2 | 50374.7 | 49861.35 | 0 |
| 1734540000 | 50850.77 | 417.03 | 0.83 | 50451.36 | 51080.22 | 50294.13 | 0 |
| 1734453600 | 50433.74 | -851.97 | -1.66 | 51287.08 | 51287.08 | 50433.74 | 0 |
| 1734367200 | 51285.71 | 51.88 | 0.10 | 51212.72 | 51386.23 | 50976.39 | 0 |
| 1734108000 | 51233.83 | -80.33 | -0.16 | 51356.37 | 51590.12 | 51132.07 | 0 |
| 1734021600 | 51314.16 | -559.62 | -1.08 | 51880.58 | 52141.31 | 51314.16 | 0 |
| 1733935200 | 51873.78 | 875.39 | 1.72 | 51081.83 | 51875.41 | 51081.83 | 0 |
| 1733848800 | 50998.39 | -25.85 | -0.05 | 50929.71 | 51243.05 | 50796.69 | 0 |
| 1733762400 | 51024.24 | -1 | -2.73 | 52716.85 | 52716.85 | 51024.24 | 0 |
| 1733503200 | 52453.62 | -0.35 | -0.00 | 52474.51 | 52692.85 | 52301.6 | 0 |
| 1733416800 | 52453.97 | 261.96 | 0.50 | 52124.17 | 52453.97 | 51995.61 | 0 |
| 1733330400 | 52192.01 | 348 | 0.67 | 51994.99 | 52398.35 | 51970.31 | 0 |
| 1733244000 | 51844.01 | 545.19 | 1.06 | 51463.79 | 51949.57 | 51463.79 | 0 |
| 1733157600 | 51298.82 | 549.82 | 1.08 | 50677.95 | 51442.38 | 50677.95 | 0 |
| 1732898400 | 50749 | -21.07 | -0.04 | 50897.59 | 50976.03 | 50441.59 | 0 |
| 1732812000 | 50770.07 | 732.08 | 1.46 | 50350.78 | 50915.91 | 50332.73 | 0 |
| 1732725600 | 50037.99 | -82.09 | -0.16 | 50063.77 | 50228.9 | 49700.21 | 0 |
| 1732639200 | 50120.08 | -472.8 | -0.93 | 50211.23 | 50429.1 | 49947.33 | 0 |
| 1732552800 | 50592.88 | 373.68 | 0.74 | 50451.22 | 50700.76 | 50274.36 | 0 |
| 1732293600 | 50219.2 | 285.46 | 0.57 | 50269.32 | 50298.38 | 49601.5 | 0 |
| 1732207200 | 49933.74 | 237.48 | 0.48 | 49647.42 | 50056.81 | 49101.51 | 0 |
| 1732120800 | 49696.26 | 297.18 | 0.60 | 49804.04 | 50040.4 | 49548.63 | 0 |
| 1732034400 | 49399.08 | -525.82 | -1.05 | 49984.28 | 50073.19 | 48649.27 | 0 |
| 1731948000 | 49924.9 | 21.08 | 0.04 | 49907.97 | 49925.67 | 49431.59 | 0 |
| 1731688800 | 49903.82 | -925.72 | -1.82 | 50430.79 | 50796.26 | 49903.82 | 0 |
| 1731602400 | 50829.54 | 349.69 | 0.69 | 50570.92 | 50909.62 | 50264 | 0 |
| 1731516000 | 50479.85 | 235.15 | 0.47 | 50213.75 | 50695.47 | 49989.61 | 0 |
| 1731429600 | 50244.7 | -1 | -2.78 | 51356.53 | 51409.03 | 50244.7 | 0 |
| 1731343200 | 51681.15 | 1 | 2.57 | 50808.18 | 51755.26 | 50808.18 | 0 |
| 1731084000 | 50388 | 351.38 | 0.70 | 50065.2 | 50388 | 49603.77 | 0 |
| 1730997600 | 50036.62 | 408.26 | 0.82 | 49470.29 | 50118.14 | 49241.85 | 0 |
| 1730911200 | 49628.36 | -12.92 | -0.03 | 50263.66 | 50785.99 | 49330.71 | 0 |
| 1730824800 | 49641.28 | 644.9 | 1.32 | 48693.28 | 49714.24 | 48666.78 | 0 |
| 1730738400 | 48996.38 | -770.17 | -1.55 | 49724.15 | 49834.31 | 48996.38 | 0 |
| 1730479200 | 49766.55 | 197.37 | 0.40 | 49645.91 | 49965.61 | 49423.84 | 0 |
| 1730392800 | 49569.18 | -226.09 | -0.45 | 49241.56 | 49965.91 | 49174.29 | 0 |
| 1730306400 | 49795.27 | -774.46 | -1.53 | 50120.81 | 50247.21 | 49588.47 | 0 |
| 1730220000 | 50569.73 | -311.66 | -0.61 | 51143.92 | 51466.52 | 50569.73 | 0 |
| 1730133600 | 50881.39 | 422.56 | 0.84 | 50589.44 | 50886.13 | 50258.9 | 0 |
| 1729870800 | 50458.83 | 219.72 | 0.44 | 50153.32 | 50673.48 | 50151.84 | 0 |
| 1729784400 | 50239.11 | 160.39 | 0.32 | 50093.41 | 50478.74 | 50057.04 | 0 |
| 1729698000 | 50078.72 | -387.94 | -0.77 | 50400.85 | 50555.84 | 50030.87 | 0 |
| 1729611600 | 50466.66 | -38.13 | -0.08 | 50618.69 | 50620.12 | 49879.87 | 0 |
| 1729525200 | 50504.79 | -369.9 | -0.73 | 50896.57 | 51125.11 | 50475.52 | 0 |
| 1729266000 | 50874.69 | 247.72 | 0.49 | 50547.38 | 50935.18 | 50475.68 | 0 |
| 1729179600 | 50626.97 | 591.14 | 1.18 | 49963.08 | 50947.71 | 49934.45 | 0 |
| 1729093200 | 50035.83 | 471.4 | 0.95 | 49378.59 | 50102.57 | 49378.59 | 0 |
| 1729006800 | 49564.43 | -225.92 | -0.45 | 50048.66 | 50316.83 | 49338.12 | 0 |
| 1728920400 | 49790.35 | 552.5 | 1.12 | 49482.06 | 49911.44 | 49394.93 | 0 |
| 1728661200 | 49237.85 | 336.52 | 0.69 | 48896.11 | 49350.05 | 48756.29 | 0 |
| 1728574800 | 48901.33 | -734.17 | -1.48 | 49428.62 | 49522.2 | 48780.83 | 0 |
| 1728488400 | 49635.5 | 426.79 | 0.87 | 49230.86 | 49635.5 | 48995.77 | 0 |
| 1728402000 | 49208.71 | -228.67 | -0.46 | 49282.18 | 49496.71 | 48948.03 | 0 |
| 1728315600 | 49437.38 | 289.27 | 0.59 | 49372.36 | 49468.75 | 48624.04 | 0 |
| 1728056400 | 49148.11 | 338.57 | 0.69 | 48820.92 | 49488.28 | 48774.59 | 0 |
| 1727970000 | 48809.54 | -756.37 | -1.53 | 49526.65 | 49763.18 | 48731.59 | 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
