Premium
FTSE Italia All Share Basic Materials Index (ITLMS55)
BITI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 546.15 | 1.40112541554 | 38979.38 | 40435.72 | 38115.16 | 0 | 0 | IX |
| 4 | 1426.78 | 3.74495226221 | 38098.75 | 40435.72 | 37478.37 | 0 | 0 | IX |
| 12 | 2016.16 | 5.37508361244 | 37509.37 | 40435.72 | 34944.56 | 0 | 0 | IX |
| 26 | 2613.64 | 7.08075365417 | 36911.89 | 40435.72 | 32619.1 | 0 | 0 | IX |
| 52 | 10472.75 | 36.0473249032 | 29052.78 | 40435.72 | 28376.78 | 0 | 0 | IX |
| 156 | 14569.83 | 58.382774276 | 24955.7 | 40435.72 | 19396.02 | 0 | 0 | IX |
| 260 | 19362.43 | 96.029033234 | 20163.1 | 40435.72 | 19396.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738255200 | 39525.53 | -176.12 | -0.44 | 40169.01 | 40261.85 | 39521.95 | 0 |
| 1738168800 | 39701.65 | -315.87 | -0.79 | 40182.33 | 40435.72 | 39643.71 | 0 |
| 1738082400 | 40017.52 | 1 | 2.61 | 38909.43 | 40243.69 | 38909.43 | 0 |
| 1737996000 | 39000.03 | 179.98 | 0.46 | 38594.65 | 39101.27 | 38115.16 | 0 |
| 1737736800 | 38820.05 | -159.33 | -0.41 | 38979.38 | 39304.11 | 38680.25 | 0 |
| 1737650400 | 38979.38 | -140.75 | -0.36 | 39165.43 | 39415 | 38830.29 | 0 |
| 1737564000 | 39120.13 | 479 | 1.24 | 38552.96 | 39354.66 | 38505.03 | 0 |
| 1737477600 | 38641.13 | -50.76 | -0.13 | 38355.06 | 39279.03 | 38355.06 | 0 |
| 1737391200 | 38691.89 | -176.37 | -0.45 | 38777.65 | 39057.66 | 38599.47 | 0 |
| 1737132000 | 38868.26 | 459.25 | 1.20 | 38465.06 | 39168.37 | 38461.03 | 0 |
| 1737045600 | 38409.01 | 231.62 | 0.61 | 37879.61 | 38409.01 | 37759.73 | 0 |
| 1736959200 | 38177.39 | 287.59 | 0.76 | 38559.87 | 38559.87 | 37753.88 | 0 |
| 1736872800 | 37889.8 | -134.77 | -0.35 | 37888.66 | 38316.83 | 37702.42 | 0 |
| 1736786400 | 38024.57 | -652.82 | -1.69 | 38711.43 | 38711.43 | 37851.75 | 0 |
| 1736527200 | 38677.39 | -658.52 | -1.67 | 39418.84 | 39418.84 | 38266.98 | 0 |
| 1736440800 | 39335.91 | -38.72 | -0.10 | 39946.93 | 39946.93 | 38863.76 | 0 |
| 1736354400 | 39374.63 | 593.19 | 1.53 | 38373.71 | 39474.89 | 38373.71 | 0 |
| 1736268000 | 38781.44 | 736.04 | 1.93 | 38074.06 | 38783.79 | 37716.2 | 0 |
| 1736181600 | 38045.4 | 510.98 | 1.36 | 37788.32 | 38081.88 | 37478.37 | 0 |
| 1735922400 | 37534.42 | -247.22 | -0.65 | 38098.75 | 38098.75 | 37529.26 | 0 |
| 1735836000 | 37781.64 | -376.45 | -0.99 | 38112.79 | 38661.8 | 37716.08 | 0 |
| 1735576800 | 38158.09 | 86.37 | 0.23 | 38083.66 | 38169.94 | 37610.63 | 0 |
| 1735317600 | 38071.72 | 451.28 | 1.20 | 37587.26 | 38218.44 | 37451.35 | 0 |
| 1734972000 | 37620.44 | 56.99 | 0.15 | 37456.72 | 38096.11 | 37378.1 | 0 |
| 1734712800 | 37563.45 | 405.9 | 1.09 | 37329.1 | 37563.45 | 36858.89 | 0 |
| 1734626400 | 37157.55 | -101.47 | -0.27 | 37259.02 | 37403.42 | 36950.99 | 0 |
| 1734540000 | 37259.02 | 465.51 | 1.27 | 36650.01 | 37381.48 | 36439.23 | 0 |
| 1734453600 | 36793.51 | -387.44 | -1.04 | 37180.95 | 37180.95 | 36660.53 | 0 |
| 1734367200 | 37180.95 | -269.2 | -0.72 | 37141.62 | 37664.82 | 37138.11 | 0 |
| 1734108000 | 37450.15 | -235.69 | -0.63 | 37996.12 | 38008.39 | 37450.15 | 0 |
| 1734021600 | 37685.84 | -384.53 | -1.01 | 38150.25 | 38460.53 | 37685.84 | 0 |
| 1733935200 | 38070.37 | -795.22 | -2.05 | 38865.59 | 38909.91 | 37834.82 | 0 |
| 1733848800 | 38865.59 | 2 | 6.32 | 38151.17 | 39099.99 | 37581.95 | 0 |
| 1733762400 | 36555.45 | 137.16 | 0.38 | 36528.48 | 36681.66 | 36006.58 | 0 |
| 1733503200 | 36418.29 | -129.69 | -0.35 | 36176.61 | 36652.31 | 36159.08 | 0 |
| 1733416800 | 36547.98 | 322.1 | 0.89 | 36420.72 | 36576.13 | 35952.63 | 0 |
| 1733330400 | 36225.88 | -79.89 | -0.22 | 36451.02 | 36527.23 | 36095.54 | 0 |
| 1733244000 | 36305.77 | -143.94 | -0.39 | 36330.76 | 36555.74 | 36256.75 | 0 |
| 1733157600 | 36449.71 | -715.01 | -1.92 | 37164.72 | 37164.72 | 36449.71 | 0 |
| 1732898400 | 37164.72 | -698.77 | -1.85 | 37862.51 | 37885.08 | 37117.33 | 0 |
| 1732812000 | 37863.49 | 528.61 | 1.42 | 36886.49 | 37941.72 | 36886.49 | 0 |
| 1732725600 | 37334.88 | -367.32 | -0.97 | 37710.97 | 37799.62 | 37219.23 | 0 |
| 1732639200 | 37702.2 | -66.49 | -0.18 | 37768.69 | 38484.86 | 37702.2 | 0 |
| 1732552800 | 37768.69 | 463.38 | 1.24 | 37494.88 | 37901.34 | 36989.72 | 0 |
| 1732293600 | 37305.31 | 359.54 | 0.97 | 36325.21 | 37603.31 | 36309.43 | 0 |
| 1732207200 | 36945.77 | 261.39 | 0.71 | 36782.83 | 36945.77 | 36334.32 | 0 |
| 1732120800 | 36684.38 | 122.29 | 0.33 | 36567.35 | 37101.01 | 36517.76 | 0 |
| 1732034400 | 36562.09 | 479.58 | 1.33 | 36085.25 | 36735.34 | 35704.41 | 0 |
| 1731948000 | 36082.51 | 1 | 2.97 | 35008.67 | 36082.51 | 34944.56 | 0 |
| 1731688800 | 35043.27 | -465.12 | -1.31 | 35490.93 | 35503.25 | 34976.31 | 0 |
| 1731602400 | 35508.39 | -237.81 | -0.67 | 35735.93 | 36016.29 | 35435.76 | 0 |
| 1731516000 | 35746.2 | -169.62 | -0.47 | 35332.83 | 35944.69 | 35292 | 0 |
| 1731429600 | 35915.82 | -1 | -3.23 | 37250.85 | 37250.85 | 35914.79 | 0 |
| 1731343200 | 37116.31 | 93.5 | 0.25 | 37018.96 | 37371.65 | 36961.69 | 0 |
| 1731084000 | 37022.81 | -127.8 | -0.34 | 37509.37 | 37565.64 | 36913.71 | 0 |
| 1730997600 | 37150.61 | 478.13 | 1.30 | 36118.93 | 37377.15 | 36118.93 | 0 |
| 1730911200 | 36672.48 | -346.18 | -0.94 | 37018.66 | 37646.5 | 36362.67 | 0 |
| 1730824800 | 37018.66 | -206.48 | -0.55 | 37263.14 | 37477.66 | 37018.66 | 0 |
| 1730738400 | 37225.14 | 156.34 | 0.42 | 37013.69 | 37276.66 | 36914.18 | 0 |
| 1730479200 | 37068.8 | 122.92 | 0.33 | 38515.47 | 38515.47 | 36842.52 | 0 |
| 1730392800 | 36945.88 | -227.15 | -0.61 | 37173.03 | 37224.22 | 36382.36 | 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
