Premium
FTSE Italia All Share Industrial Goods and Services Index (ITLMS5020)
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 | 3029.42 | 5.70332763456 | 53116.71 | 56257.48 | 52856.21 | 0 | 0 | IX |
| 4 | 2694.98 | 5.04194951839 | 53451.15 | 56611.15 | 52403.5 | 0 | 0 | IX |
| 12 | 5805.48 | 11.5323898281 | 50340.65 | 56611.15 | 49337.29 | 0 | 0 | IX |
| 26 | 7811.42 | 16.161098308 | 48334.71 | 56611.15 | 47515.9 | 0 | 0 | IX |
| 52 | 14461.58 | 34.6929018065 | 41684.55 | 56611.15 | 41684.55 | 0 | 0 | IX |
| 156 | 17430.41 | 45.0215313056 | 38715.72 | 56611.15 | 33400.37 | 0 | 0 | IX |
| 260 | 18427.09 | 48.8535498252 | 37719.04 | 56611.15 | 33400.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739465100 | 56011.53 | 1 | 2.44 | 54417.34 | 56164.56 | 54371.82 | 0 |
| 1739378700 | 54677.55 | -3.05 | -0.01 | 54866.55 | 55698.74 | 54558.62 | 0 |
| 1739292300 | 54680.6 | 1 | 1.96 | 53927.93 | 54776.47 | 53757.98 | 0 |
| 1739207460 | 53628.77 | 446.91 | 0.84 | 53388.14 | 53749.97 | 53345.54 | 0 |
| 1738946400 | 53181.86 | 320.03 | 0.61 | 53116.71 | 53503.24 | 52856.21 | 0 |
| 1738860000 | 52861.83 | -8.05 | -0.02 | 53074.01 | 53234.36 | 52403.5 | 0 |
| 1738773600 | 52869.88 | -749.6 | -1.40 | 53451.24 | 53457.56 | 52704.34 | 0 |
| 1738687200 | 53619.48 | -867.89 | -1.59 | 54759.86 | 54788.46 | 53546.73 | 0 |
| 1738600800 | 54487.37 | -639.48 | -1.16 | 53948.27 | 54561.87 | 53683.81 | 0 |
| 1738341600 | 55126.85 | 629.94 | 1.16 | 54679.69 | 55622.46 | 54638.24 | 0 |
| 1738255200 | 54496.91 | 399.83 | 0.74 | 54327.58 | 55147.64 | 54327.58 | 0 |
| 1738168800 | 54097.08 | 838.9 | 1.58 | 54181.62 | 54350.93 | 53780.03 | 0 |
| 1738082400 | 53258.18 | -582.49 | -1.08 | 53925.63 | 54131.56 | 53228.59 | 0 |
| 1737996000 | 53840.67 | -2 | -4.20 | 56221.29 | 56221.29 | 53432.31 | 0 |
| 1737736800 | 56203.78 | 102.58 | 0.18 | 56330.69 | 56611.15 | 56203.78 | 0 |
| 1737650400 | 56101.2 | 1 | 2.88 | 55714.5 | 56130.46 | 55404.51 | 0 |
| 1737564000 | 54529.65 | 0 | 0.00 | 54529.65 | 54529.65 | 54529.65 | 0 |
| 1737477600 | 54529.65 | -60.63 | -0.11 | 54702.64 | 54702.64 | 54120.82 | 0 |
| 1737391200 | 54590.28 | 284.76 | 0.52 | 54592.38 | 54952.01 | 54419.62 | 0 |
| 1737132000 | 54305.52 | 1 | 2.01 | 53451.15 | 54365.5 | 53451.15 | 0 |
| 1737045600 | 53237.91 | 429.11 | 0.81 | 53324.39 | 53483.48 | 53035.8 | 0 |
| 1736959200 | 52808.8 | 1 | 2.11 | 52057.94 | 52977.31 | 51987.28 | 0 |
| 1736872800 | 51716.4 | -44.67 | -0.09 | 51915.05 | 52212.97 | 51533.45 | 0 |
| 1736786400 | 51761.07 | -1 | -2.25 | 52821.27 | 52826.74 | 51491.87 | 0 |
| 1736527200 | 52952.39 | -364.8 | -0.68 | 53429.05 | 53634.19 | 52825.76 | 0 |
| 1736440800 | 53317.19 | 1 | 1.98 | 52202.14 | 53740 | 52165.56 | 0 |
| 1736354400 | 52282.87 | 281.14 | 0.54 | 52091.47 | 52972.97 | 52084.51 | 0 |
| 1736268000 | 52001.73 | 167.77 | 0.32 | 51859.12 | 52095.02 | 51449.22 | 0 |
| 1736181600 | 51833.96 | 648.63 | 1.27 | 51344.19 | 51834.1 | 50736.13 | 0 |
| 1735922400 | 51185.33 | -180.79 | -0.35 | 51331.04 | 51368.99 | 51007.2 | 0 |
| 1735836000 | 51366.12 | 687.19 | 1.36 | 50974.11 | 51366.12 | 50707.55 | 0 |
| 1735576800 | 50678.93 | -178.99 | -0.35 | 50596.72 | 50846.41 | 50353.7 | 0 |
| 1735317600 | 50857.92 | 469.35 | 0.93 | 50454.02 | 50975.28 | 50299.62 | 0 |
| 1734972000 | 50388.57 | 181.62 | 0.36 | 50114.6 | 50846.3 | 50108.19 | 0 |
| 1734712800 | 50206.95 | -96.78 | -0.19 | 49779.81 | 50206.95 | 49337.29 | 0 |
| 1734626400 | 50303.73 | -876.71 | -1.71 | 50485.09 | 50676.07 | 50143.37 | 0 |
| 1734540000 | 51180.44 | 397.72 | 0.78 | 50785.03 | 51412.13 | 50598.03 | 0 |
| 1734453600 | 50782.72 | -868.09 | -1.68 | 51666.99 | 51666.99 | 50782.72 | 0 |
| 1734367200 | 51650.81 | 222.17 | 0.43 | 51428.93 | 51709.05 | 51304.95 | 0 |
| 1734108000 | 51428.64 | -69.54 | -0.14 | 51527.39 | 51776.93 | 51314.44 | 0 |
| 1734021600 | 51498.18 | -594.75 | -1.14 | 52083.01 | 52386.45 | 51498.18 | 0 |
| 1733935200 | 52092.93 | 902.76 | 1.76 | 51304.92 | 52111.58 | 51304.92 | 0 |
| 1733848800 | 51190.17 | -2.97 | -0.01 | 51099.32 | 51455.98 | 50963.44 | 0 |
| 1733762400 | 51193.14 | -1 | -3.12 | 53121.66 | 53121.66 | 51193.14 | 0 |
| 1733503200 | 52842.8 | 45.51 | 0.09 | 52838.91 | 53049.75 | 52619.45 | 0 |
| 1733416800 | 52797.29 | 203.81 | 0.39 | 52507.76 | 52797.29 | 52307.49 | 0 |
| 1733330400 | 52593.48 | 412.97 | 0.79 | 52312.35 | 52830.3 | 52294.97 | 0 |
| 1733244000 | 52180.51 | 519.62 | 1.01 | 51840.13 | 52317.01 | 51840.13 | 0 |
| 1733157600 | 51660.89 | 670.68 | 1.32 | 50854.74 | 51779.87 | 50854.74 | 0 |
| 1732898400 | 50990.21 | -7.93 | -0.02 | 51143.59 | 51211.61 | 50666.91 | 0 |
| 1732812000 | 50998.14 | 775.55 | 1.54 | 50550 | 51170.63 | 50534.69 | 0 |
| 1732725600 | 50222.59 | -12.04 | -0.02 | 50178.14 | 50431.88 | 49822.48 | 0 |
| 1732639200 | 50234.63 | -420.44 | -0.83 | 50266.47 | 50569.96 | 49992.39 | 0 |
| 1732552800 | 50655.07 | 371.33 | 0.74 | 50486.85 | 50807.66 | 50339.45 | 0 |
| 1732293600 | 50283.74 | 290.54 | 0.58 | 50340.65 | 50377.25 | 49676.2 | 0 |
| 1732207200 | 49993.2 | 302.68 | 0.61 | 49609.21 | 50174.4 | 49084.35 | 0 |
| 1732120800 | 49690.52 | 275.13 | 0.56 | 49804.16 | 50036.61 | 49528.61 | 0 |
| 1732034400 | 49415.39 | -480.84 | -0.96 | 49955.68 | 50072.87 | 48601.32 | 0 |
| 1731948000 | 49896.23 | -19.56 | -0.04 | 49950.82 | 49979.12 | 49373.47 | 0 |
| 1731688800 | 49915.79 | -1 | -2.00 | 50532.4 | 50961.37 | 49915.79 | 0 |
| 1731602400 | 50932.83 | 271.24 | 0.54 | 50722.45 | 51000.81 | 50260.84 | 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
