Premium
FTSE Italia All Share Basic Resources Index (ITLMS5510)
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 | 22.35 | 0.0667113597954 | 33502.54 | 33826.22 | 32627.46 | 0 | 0 | IX |
| 4 | -370.82 | -1.09400275138 | 33895.71 | 34255.13 | 32615.94 | 0 | 0 | IX |
| 12 | -362.67 | -1.07021573698 | 33887.56 | 34401.12 | 32096.38 | 0 | 0 | IX |
| 26 | -1862.11 | -5.26213016079 | 35387 | 36111.55 | 32096.38 | 0 | 0 | IX |
| 52 | 171.88 | 0.515335797279 | 33353.01 | 37036.79 | 32096.38 | 0 | 0 | IX |
| 156 | 11918.62 | 55.162783766 | 21606.27 | 43366.49 | 20703.56 | 0 | 0 | IX |
| 260 | 15468.97 | 85.6725661168 | 18055.92 | 43366.49 | 17450.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741711200 | 32989.269 | -610.77 | -1.82 | 33600.04 | 33614.2 | 32975.12 | 0 |
| 1741624800 | 33600.04 | 751.46 | 2.29 | 32848.58 | 33676.95 | 32731.65 | 0 |
| 1741365600 | 32848.58 | -746.82 | -2.22 | 33542.48 | 33826.22 | 32627.46 | 0 |
| 1741279200 | 33595.4 | -23.22 | -0.07 | 33618.62 | 33690.1 | 32805.17 | 0 |
| 1741192800 | 33618.62 | 116.08 | 0.35 | 33502.54 | 33618.62 | 32908.589 | 0 |
| 1741106400 | 33502.54 | -0.92 | -0.00 | 33503.46 | 33516.69 | 32693.6 | 0 |
| 1741020000 | 33503.46 | 390.71 | 1.18 | 32837.019 | 34201.15 | 32798.1 | 0 |
| 1740760800 | 33112.75 | 25.92 | 0.08 | 33086.83 | 33112.75 | 32989.57 | 0 |
| 1740674400 | 33086.83 | -560.11 | -1.66 | 33646.94 | 33680.52 | 32921.989 | 0 |
| 1740588000 | 33646.94 | -52.56 | -0.16 | 33699.5 | 33737.04 | 33585.41 | 0 |
| 1740501600 | 33699.5 | -13.16 | -0.04 | 33712.66 | 33771.01 | 32970.14 | 0 |
| 1740415200 | 33712.66 | -232.17 | -0.68 | 33980.01 | 33980.01 | 32861.82 | 0 |
| 1740156000 | 33944.83 | -310.3 | -0.91 | 34255.13 | 34255.13 | 32982.07 | 0 |
| 1740069600 | 34255.13 | 491.67 | 1.46 | 33092.449 | 34255.13 | 33092.449 | 0 |
| 1739983200 | 33763.46 | 68.46 | 0.20 | 33695 | 33899.22 | 33242.73 | 0 |
| 1739896800 | 33695 | -42.15 | -0.12 | 33737.15 | 33890.97 | 32779.82 | 0 |
| 1739810400 | 33737.15 | 97.4 | 0.29 | 33418.67 | 33737.15 | 32615.94 | 0 |
| 1739551200 | 33639.75 | 581.81 | 1.76 | 33057.94 | 33639.75 | 32997.92 | 0 |
| 1739465100 | 33057.94 | -601.99 | -1.79 | 33645.77 | 33699.78 | 32915.51 | 0 |
| 1739378700 | 33659.93 | -161.69 | -0.48 | 33895.71 | 33895.71 | 32900.67 | 0 |
| 1739292300 | 33821.62 | 151.41 | 0.45 | 33656.06 | 33849.65 | 32801.66 | 0 |
| 1739207460 | 33670.21 | 954.53 | 2.92 | 32785.75 | 33923.55 | 32785.75 | 0 |
| 1738946400 | 32715.68 | -36.03 | -0.11 | 32741.13 | 33821.73 | 32699.09 | 0 |
| 1738860000 | 32751.71 | 34.93 | 0.11 | 32716.78 | 32790.87 | 32716.78 | 0 |
| 1738773600 | 32716.78 | -873.92 | -2.60 | 33590.7 | 33590.7 | 32716.78 | 0 |
| 1738687200 | 33590.7 | -12.88 | -0.04 | 33778.62 | 33824.09 | 33590.7 | 0 |
| 1738600800 | 33603.58 | -50.68 | -0.15 | 33625.96 | 33625.96 | 32983.839 | 0 |
| 1738341600 | 33654.26 | 590.56 | 1.79 | 33063.699 | 33654.26 | 33014.58 | 0 |
| 1738255200 | 33063.699 | -786.83 | -2.32 | 33850.53 | 33850.53 | 32924.12 | 0 |
| 1738168800 | 33850.53 | 872.39 | 2.65 | 33853.38 | 33853.38 | 33063.03 | 0 |
| 1738082400 | 32978.14 | -7.02 | -0.02 | 32985.16 | 33027.519 | 32963.989 | 0 |
| 1737996000 | 32985.16 | -206.83 | -0.62 | 33184.91 | 33898.96 | 32981.68 | 0 |
| 1737736800 | 33191.989 | -591.35 | -1.75 | 33783.34 | 33913.34 | 33191.989 | 0 |
| 1737650400 | 33783.34 | -111.68 | -0.33 | 33635 | 33783.34 | 33041.21 | 0 |
| 1737564000 | 33895.02 | 0 | 0.00 | 33895.02 | 33895.02 | 33895.02 | 0 |
| 1737477600 | 33895.02 | 74.66 | 0.22 | 33820.36 | 33937.06 | 32815.559 | 0 |
| 1737391200 | 33820.36 | 508.83 | 1.53 | 33311.53 | 33962.42 | 32795.44 | 0 |
| 1737132000 | 33311.53 | -486.69 | -1.44 | 33798.22 | 33798.22 | 32873.91 | 0 |
| 1737045600 | 33798.22 | 53.76 | 0.16 | 33131.79 | 33798.22 | 32096.38 | 0 |
| 1736959200 | 33744.46 | -98 | -0.29 | 33842.46 | 33846 | 33078.87 | 0 |
| 1736872800 | 33842.46 | 200.59 | 0.60 | 33641.87 | 33905.31 | 33383.61 | 0 |
| 1736786400 | 33641.87 | -7.08 | -0.02 | 33648.95 | 33648.95 | 33560.64 | 0 |
| 1736527200 | 33648.95 | 59.58 | 0.18 | 33589.37 | 33677.19 | 33589.37 | 0 |
| 1736440800 | 33589.37 | -313.19 | -0.92 | 33902.56 | 34140.25 | 33430.62 | 0 |
| 1736354400 | 33902.56 | -49.42 | -0.15 | 33951.98 | 33951.98 | 33369.6 | 0 |
| 1736268000 | 33951.98 | -232.24 | -0.68 | 34184.22 | 34184.22 | 33610.07 | 0 |
| 1736181600 | 34184.22 | 219.24 | 0.65 | 33964.98 | 34184.22 | 33746.61 | 0 |
| 1735922400 | 33964.98 | -29.31 | -0.09 | 33994.29 | 33994.29 | 33828.58 | 0 |
| 1735836000 | 33994.29 | 135.11 | 0.40 | 33859.18 | 33994.29 | 33473.71 | 0 |
| 1735576800 | 33859.18 | 68.67 | 0.20 | 34029.34 | 34061.18 | 33638.89 | 0 |
| 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 |
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
