Premium
FTSE Italia All Share Construction and Materials Index (ITLMS5010)
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 | 526.6 | 1.03349557997 | 50953.29 | 51784.63 | 50480.48 | 0 | 0 | IX |
| 4 | -1101.78 | -2.09536897554 | 52581.67 | 53950.89 | 50480.48 | 0 | 0 | IX |
| 12 | 2701.5 | 5.53831317516 | 48778.39 | 53950.89 | 48645.71 | 0 | 0 | IX |
| 26 | 3292.46 | 6.83261174128 | 48187.43 | 53950.89 | 43746.17 | 0 | 0 | IX |
| 52 | 7918.75 | 18.1784728315 | 43561.14 | 53950.89 | 42257 | 0 | 0 | IX |
| 156 | 9550.54 | 22.7776962915 | 41929.35 | 53950.89 | 29054.73 | 0 | 0 | IX |
| 260 | 13857.8 | 36.8342109649 | 37622.09 | 53950.89 | 29054.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735317600 | 51479.89 | -51.07 | -0.10 | 51629.29 | 51784.63 | 51338.44 | 0 |
| 1734972000 | 51530.96 | 62.01 | 0.12 | 51240.84 | 51630.91 | 51088.46 | 0 |
| 1734712800 | 51468.95 | 88.43 | 0.17 | 50953.29 | 51468.95 | 50480.48 | 0 |
| 1734626400 | 51380.52 | -697.66 | -1.34 | 51463.34 | 51783.85 | 51215.97 | 0 |
| 1734540000 | 52078.18 | 546.49 | 1.06 | 51633.41 | 52309.91 | 51579.3 | 0 |
| 1734453600 | 51531.69 | -815.06 | -1.56 | 52267.83 | 52314.38 | 51531.69 | 0 |
| 1734367200 | 52346.75 | -868.72 | -1.63 | 53077.03 | 53134.97 | 52162.21 | 0 |
| 1734108000 | 53215.47 | -143.59 | -0.27 | 53474.36 | 53699.68 | 53063.74 | 0 |
| 1734021600 | 53359.06 | -402.28 | -0.75 | 53859.25 | 53950.89 | 53359.06 | 0 |
| 1733935200 | 53761.34 | 778.89 | 1.47 | 52901.06 | 53761.34 | 52769.27 | 0 |
| 1733848800 | 52982.45 | -151.56 | -0.29 | 53030 | 53275.55 | 52825.27 | 0 |
| 1733762400 | 53134.01 | -319.31 | -0.60 | 53647.35 | 53749.34 | 52819.96 | 0 |
| 1733503200 | 53453.32 | -249.11 | -0.46 | 53609.81 | 53881.82 | 53445.26 | 0 |
| 1733416800 | 53702.43 | 592.95 | 1.12 | 53134.62 | 53803.13 | 53083.47 | 0 |
| 1733330400 | 53109.48 | 16.17 | 0.03 | 53357.03 | 53795.81 | 52731.49 | 0 |
| 1733244000 | 53093.31 | 716.27 | 1.37 | 52474.4 | 53274.49 | 52472.39 | 0 |
| 1733157600 | 52377.04 | -73.18 | -0.14 | 52724.39 | 52856.31 | 52128.44 | 0 |
| 1732898400 | 52450.22 | -93.55 | -0.18 | 52581.67 | 52774.74 | 52106.86 | 0 |
| 1732812000 | 52543.77 | 539.71 | 1.04 | 52256.14 | 52585.32 | 52127.65 | 0 |
| 1732725600 | 52004.06 | -466.91 | -0.89 | 52412.38 | 52469.08 | 51908.31 | 0 |
| 1732639200 | 52470.97 | -784.88 | -1.47 | 52889.28 | 52922.91 | 52315.92 | 0 |
| 1732552800 | 53255.85 | 408.55 | 0.77 | 53249.89 | 53355.72 | 52771.22 | 0 |
| 1732293600 | 52847.3 | 274.84 | 0.52 | 52863.47 | 53018.15 | 52077.9 | 0 |
| 1732207200 | 52572.46 | -102.32 | -0.19 | 52799.35 | 52814.69 | 52020.63 | 0 |
| 1732120800 | 52674.78 | 434.43 | 0.83 | 52757.19 | 53048.1 | 52553.6 | 0 |
| 1732034400 | 52240.35 | -801.13 | -1.51 | 53103.98 | 53172.2 | 51766.45 | 0 |
| 1731948000 | 53041.48 | 242.91 | 0.46 | 52635.32 | 53137.4 | 52252.01 | 0 |
| 1731688800 | 52798.57 | -484.91 | -0.91 | 52870.2 | 53197.06 | 52416.97 | 0 |
| 1731602400 | 53283.48 | 796.2 | 1.52 | 52747.64 | 53743.94 | 52689.83 | 0 |
| 1731516000 | 52487.28 | 215.31 | 0.41 | 52233.34 | 52735.12 | 51752.77 | 0 |
| 1731429600 | 52271.97 | -860.2 | -1.62 | 52858.5 | 53044.61 | 52158.57 | 0 |
| 1731343200 | 53132.17 | 1 | 2.32 | 52379.8 | 53144.97 | 52317.92 | 0 |
| 1731084000 | 51925.94 | 10.68 | 0.02 | 52098.23 | 52098.23 | 51378.88 | 0 |
| 1730997600 | 51915.26 | 643.4 | 1.25 | 51494.54 | 52760.64 | 51328.88 | 0 |
| 1730911200 | 51271.86 | 880.19 | 1.75 | 51863.06 | 52387.42 | 50827.28 | 0 |
| 1730824800 | 50391.67 | 1 | 3.13 | 48864.13 | 50420.29 | 48864.13 | 0 |
| 1730738400 | 48862.84 | -859.4 | -1.73 | 49595.26 | 49859.22 | 48862.84 | 0 |
| 1730479200 | 49722.24 | 272.63 | 0.55 | 49489.47 | 49879.07 | 49416.88 | 0 |
| 1730392800 | 49449.61 | -304.72 | -0.61 | 49656.78 | 49676.47 | 49147.69 | 0 |
| 1730306400 | 49754.33 | 208.1 | 0.42 | 49615.09 | 49979.89 | 49171.67 | 0 |
| 1730220000 | 49546.23 | 74.22 | 0.15 | 49701.58 | 50023.3 | 49448.94 | 0 |
| 1730133600 | 49472.01 | 694.04 | 1.42 | 48857.18 | 49620.34 | 48857.18 | 0 |
| 1729870800 | 48777.97 | -328.52 | -0.67 | 49236.63 | 49935.7 | 48759.44 | 0 |
| 1729784400 | 49106.49 | -127.68 | -0.26 | 49282.81 | 49666.21 | 49087.61 | 0 |
| 1729698000 | 49234.17 | -237.59 | -0.48 | 49437.42 | 49573.14 | 49094.9 | 0 |
| 1729611600 | 49471.76 | -131.38 | -0.26 | 49631.37 | 49725.26 | 49064.06 | 0 |
| 1729525200 | 49603.14 | -325.35 | -0.65 | 49931.45 | 50111.04 | 49457.62 | 0 |
| 1729266000 | 49928.49 | -99.68 | -0.20 | 50151.24 | 50459.45 | 49911.64 | 0 |
| 1729179600 | 50028.17 | -63.74 | -0.13 | 50091.42 | 50541.4 | 50028.17 | 0 |
| 1729093200 | 50091.91 | 292.18 | 0.59 | 49684.59 | 50226.49 | 49357.44 | 0 |
| 1729006800 | 49799.73 | 24.17 | 0.05 | 49768.17 | 50069 | 49489.21 | 0 |
| 1728920400 | 49775.56 | 17.29 | 0.03 | 49760.04 | 49913.16 | 49704.3 | 0 |
| 1728661200 | 49758.27 | 283.13 | 0.57 | 49384.52 | 49936.71 | 49384.52 | 0 |
| 1728574800 | 49475.14 | 7.49 | 0.02 | 49445.74 | 49558.67 | 49158.3 | 0 |
| 1728488400 | 49467.65 | 266.55 | 0.54 | 49248.78 | 49467.65 | 48645.71 | 0 |
| 1728402000 | 49201.1 | -315.35 | -0.64 | 49471.6 | 49521.82 | 48838.07 | 0 |
| 1728315600 | 49516.45 | -171.1 | -0.34 | 49601.8 | 49682.79 | 48770.25 | 0 |
| 1728056400 | 49687.55 | 917.15 | 1.88 | 48778.39 | 49918.82 | 48778.39 | 0 |
| 1727970000 | 48770.4 | -656.41 | -1.33 | 49543.97 | 49611.74 | 48770.4 | 0 |
| 1727883600 | 49426.81 | -208.23 | -0.42 | 49838.95 | 49963.02 | 49380.1 | 0 |
| 1727797200 | 49635.04 | -600.49 | -1.20 | 50274.82 | 50562.09 | 49621.27 | 0 |
| 1727710800 | 50235.53 | -301.23 | -0.60 | 50467.83 | 50590.98 | 50053.13 | 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
