Premium
FTSE Italia All Share Basic Resources Index (ITLMS5510)
BITI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 51.72 | 0.153295361215 | 33738.79 | 34401.12 | 33187.07 | 0 | 0 | IX |
| 4 | -68.57 | -0.202515839178 | 33859.08 | 34401.12 | 33004.17 | 0 | 0 | IX |
| 12 | 105.59 | 0.313463710171 | 33684.92 | 34928.6 | 32795.33 | 0 | 0 | IX |
| 26 | -717.93 | -2.08044756587 | 34508.44 | 36111.55 | 32578.29 | 0 | 0 | IX |
| 52 | -705.36 | -2.04476651843 | 34495.87 | 37036.79 | 32578.29 | 0 | 0 | IX |
| 156 | 9879.94 | 41.3203867578 | 23910.57 | 43366.49 | 18711.99 | 0 | 0 | IX |
| 260 | 15734.59 | 87.1436625771 | 18055.92 | 43366.49 | 17450.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735317600 | 33790.51 | 162.04 | 0.48 | 33505.57 | 33885.07 | 33497.839 | 0 |
| 1734972000 | 33628.47 | -580.09 | -1.70 | 34208.56 | 34401.12 | 33409.18 | 0 |
| 1734712800 | 34208.56 | 469.77 | 1.39 | 33738.79 | 34208.56 | 33187.07 | 0 |
| 1734626400 | 33738.79 | -174.26 | -0.51 | 33913.05 | 33946.56 | 33253.91 | 0 |
| 1734540000 | 33913.05 | 25.49 | 0.08 | 33887.56 | 33924.33 | 33514.98 | 0 |
| 1734453600 | 33887.56 | 319.66 | 0.95 | 33567.9 | 33921.4 | 33528.75 | 0 |
| 1734367200 | 33567.9 | -227.45 | -0.67 | 33795.35 | 34318.15 | 33143.839 | 0 |
| 1734108000 | 33795.35 | -251.56 | -0.74 | 34046.91 | 34046.91 | 33789.71 | 0 |
| 1734021600 | 34046.91 | 593.68 | 1.77 | 33453.23 | 34046.91 | 33453.23 | 0 |
| 1733935200 | 33453.23 | -417.48 | -1.23 | 33870.71 | 34371.17 | 33004.17 | 0 |
| 1733848800 | 33870.71 | 53.14 | 0.16 | 33817.57 | 33870.71 | 33786.66 | 0 |
| 1733762400 | 33817.57 | -114.45 | -0.34 | 33932.02 | 33957.29 | 33454.72 | 0 |
| 1733503200 | 33932.02 | 84.04 | 0.25 | 33839.52 | 33932.02 | 33463.29 | 0 |
| 1733416800 | 33847.98 | 429.7 | 1.29 | 33418.28 | 33847.98 | 33368.07 | 0 |
| 1733330400 | 33418.28 | -345.65 | -1.02 | 33763.93 | 33792.13 | 33339.87 | 0 |
| 1733244000 | 33763.93 | -124.06 | -0.37 | 33887.99 | 33966.51 | 33328.71 | 0 |
| 1733157600 | 33887.99 | 171.45 | 0.51 | 33716.54 | 34148.95 | 33154.48 | 0 |
| 1732898400 | 33716.54 | -105.88 | -0.31 | 33859.08 | 33859.08 | 33411.69 | 0 |
| 1732812000 | 33822.42 | 16.81 | 0.05 | 33381.559 | 34227.96 | 33359.22 | 0 |
| 1732725600 | 33805.61 | -44.63 | -0.13 | 33850.24 | 33935.27 | 33533.489 | 0 |
| 1732639200 | 33850.24 | -50.43 | -0.15 | 33900.67 | 34389.96 | 33850.24 | 0 |
| 1732552800 | 33900.67 | 2.93 | 0.01 | 33897.74 | 33900.67 | 33547.43 | 0 |
| 1732293600 | 33897.74 | 72.32 | 0.21 | 33825.42 | 33900.56 | 33800.04 | 0 |
| 1732207200 | 33825.42 | -129.26 | -0.38 | 33113.42 | 33988.51 | 33113.42 | 0 |
| 1732120800 | 33954.68 | 28.59 | 0.08 | 33926.09 | 33954.68 | 33334.9 | 0 |
| 1732034400 | 33926.09 | -163.06 | -0.48 | 34097.61 | 34097.61 | 33123.48 | 0 |
| 1731948000 | 34089.15 | -218.94 | -0.64 | 34308.09 | 34330.43 | 33627.55 | 0 |
| 1731688800 | 34308.09 | 24.11 | 0.07 | 34283.98 | 34352.77 | 34055.64 | 0 |
| 1731602400 | 34283.98 | 285.12 | 0.84 | 33998.86 | 34384.5 | 33335.9 | 0 |
| 1731516000 | 33998.86 | -137.78 | -0.40 | 34136.64 | 34136.64 | 33535.33 | 0 |
| 1731429600 | 34136.64 | -376.63 | -1.09 | 34513.27 | 34513.27 | 33903.78 | 0 |
| 1731343200 | 34513.27 | -295.51 | -0.85 | 34776.16 | 34776.16 | 33990.47 | 0 |
| 1731084000 | 34808.78 | 33.84 | 0.10 | 34774.94 | 34808.78 | 34024.69 | 0 |
| 1730997600 | 34774.94 | 51.36 | 0.15 | 34723.58 | 34774.94 | 33549.269 | 0 |
| 1730911200 | 34723.58 | -29.8 | -0.09 | 34753.38 | 34753.38 | 33415.97 | 0 |
| 1730824800 | 34753.38 | 167.79 | 0.49 | 34585.59 | 34767.48 | 33169.11 | 0 |
| 1730738400 | 34585.59 | 489.29 | 1.44 | 34096.3 | 34585.59 | 33117.71 | 0 |
| 1730479200 | 34096.3 | -2.71 | -0.01 | 34099.01 | 34107.47 | 33981.56 | 0 |
| 1730392800 | 34099.01 | 271.09 | 0.80 | 33827.92 | 34331.32 | 32971.35 | 0 |
| 1730306400 | 33827.92 | 107.03 | 0.32 | 33720.89 | 33827.92 | 32979.809 | 0 |
| 1730220000 | 33720.89 | 124.95 | 0.37 | 33595.94 | 33739.3 | 33576.2 | 0 |
| 1730133600 | 33595.94 | -610.54 | -1.78 | 34186.74 | 34203.66 | 33551.269 | 0 |
| 1729870800 | 34206.48 | -47.39 | -0.14 | 34253.87 | 34518.58 | 33847.66 | 0 |
| 1729784400 | 34253.87 | -356.99 | -1.03 | 34610.86 | 34928.6 | 33718.85 | 0 |
| 1729698000 | 34610.86 | 494.93 | 1.45 | 34115.93 | 34610.86 | 33952.83 | 0 |
| 1729611600 | 34115.93 | -457.78 | -1.32 | 34573.71 | 34573.71 | 33338.69 | 0 |
| 1729525200 | 34573.71 | 21.67 | 0.06 | 34552.04 | 34573.71 | 33181.129 | 0 |
| 1729266000 | 34552.04 | 565.59 | 1.66 | 34197.86 | 34552.04 | 33659.25 | 0 |
| 1729179600 | 33986.45 | 291.87 | 0.87 | 33694.58 | 33986.45 | 33009.57 | 0 |
| 1729093200 | 33694.58 | -231.27 | -0.68 | 33925.85 | 33925.85 | 32911.71 | 0 |
| 1729006800 | 33925.85 | 329.13 | 0.98 | 33588.26 | 33992.86 | 32795.33 | 0 |
| 1728920400 | 33596.72 | -38.37 | -0.11 | 33623.81 | 33866.25 | 32813.85 | 0 |
| 1728661200 | 33635.09 | 298.44 | 0.90 | 33956.43 | 33984.51 | 32867.92 | 0 |
| 1728574800 | 33336.65 | -408.36 | -1.21 | 33745.01 | 33745.01 | 32877.16 | 0 |
| 1728488400 | 33745.01 | 127.66 | 0.38 | 33617.35 | 33745.01 | 33121.19 | 0 |
| 1728402000 | 33617.35 | -943.93 | -2.73 | 34535.9 | 34575.38 | 32972.97 | 0 |
| 1728315600 | 34561.28 | 1 | 4.37 | 33113.46 | 34583.84 | 33113.46 | 0 |
| 1728056400 | 33113.46 | -571.46 | -1.70 | 33684.92 | 34487.53 | 32795.73 | 0 |
| 1727970000 | 33684.92 | -79.44 | -0.24 | 33764.36 | 33817.83 | 32578.29 | 0 |
| 1727883600 | 33764.36 | 86.68 | 0.26 | 33677.68 | 33775.53 | 33657.94 | 0 |
| 1727797200 | 33677.68 | -725.15 | -2.11 | 34402.83 | 35283.56 | 33642.9 | 0 |
| 1727710800 | 34402.83 | -388.73 | -1.12 | 34771.82 | 35216 | 34270.03 | 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
