Premium
FTSE Italia All Share Chemicals Index (ITLMS5520)
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 | 1286.32 | 3.66451010054 | 35102.1 | 37936.91 | 34592.87 | 0 | 0 | IX |
| 4 | 2096.86 | 6.11479909342 | 34291.56 | 37936.91 | 33396.84 | 0 | 0 | IX |
| 12 | 2734.85 | 8.12647811213 | 33653.57 | 37936.91 | 33294.26 | 0 | 0 | IX |
| 26 | 2668.69 | 7.91432790239 | 33719.73 | 37936.91 | 30916.14 | 0 | 0 | IX |
| 52 | 9175.66 | 33.7182263027 | 27212.76 | 37936.91 | 26663.23 | 0 | 0 | IX |
| 156 | 10398.48 | 40.009634497 | 25989.94 | 37936.91 | 18890.47 | 0 | 0 | IX |
| 260 | 16460.15 | 82.5969840834 | 19928.27 | 37936.91 | 18890.47 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734021600 | 36388.42 | -489.76 | -1.33 | 36964.4 | 37299.29 | 36388.42 | 0 |
| 1733935200 | 36878.18 | -805.74 | -2.14 | 37683.92 | 37731.76 | 36662.22 | 0 |
| 1733848800 | 37683.92 | 2 | 7.06 | 36919.53 | 37936.91 | 36305.16 | 0 |
| 1733762400 | 35197.24 | 162.44 | 0.46 | 35153.72 | 35379.15 | 34592.87 | 0 |
| 1733503200 | 35034.8 | -150.55 | -0.43 | 34785.59 | 35340.77 | 34766.67 | 0 |
| 1733416800 | 35185.35 | 293.54 | 0.84 | 35102.1 | 35235.09 | 34594.76 | 0 |
| 1733330400 | 34891.81 | -42.7 | -0.12 | 35091.28 | 35173.18 | 34753.96 | 0 |
| 1733244000 | 34934.51 | -139.74 | -0.40 | 34945.86 | 35186.96 | 34934.51 | 0 |
| 1733157600 | 35074.25 | -793.31 | -2.21 | 35867.56 | 35867.56 | 35074.25 | 0 |
| 1732898400 | 35867.56 | -740.86 | -2.02 | 36602.74 | 36633.02 | 35817.82 | 0 |
| 1732812000 | 36608.42 | 568.42 | 1.58 | 35609.43 | 36684.64 | 35609.43 | 0 |
| 1732725600 | 36040 | -390.84 | -1.07 | 36440.3 | 36537.87 | 35908.37 | 0 |
| 1732639200 | 36430.84 | -65.41 | -0.18 | 36496.25 | 37251.17 | 36430.84 | 0 |
| 1732552800 | 36496.25 | 499.77 | 1.39 | 36201.09 | 36639.77 | 35699.97 | 0 |
| 1732293600 | 35996.48 | 378.94 | 1.06 | 34947.76 | 36318.13 | 34930.73 | 0 |
| 1732207200 | 35617.54 | 298.41 | 0.84 | 35531.31 | 35617.54 | 35047.22 | 0 |
| 1732120800 | 35319.13 | 128.38 | 0.36 | 35196.42 | 35772.41 | 35142.91 | 0 |
| 1732034400 | 35190.75 | 538.15 | 1.55 | 34654.5 | 35380.22 | 34250.95 | 0 |
| 1731948000 | 34652.6 | 1 | 3.43 | 33466.03 | 34652.6 | 33396.839 | 0 |
| 1731688800 | 33503.379 | -505.84 | -1.49 | 33990.35 | 34003.67 | 33425.3 | 0 |
| 1731602400 | 34009.22 | -293.43 | -0.86 | 34291.56 | 34561.32 | 33993.68 | 0 |
| 1731516000 | 34302.65 | -165.77 | -0.48 | 33838.25 | 34512.46 | 33838.25 | 0 |
| 1731429600 | 34468.42 | -1 | -3.50 | 35863.47 | 35863.47 | 34467.31 | 0 |
| 1731343200 | 35718.05 | 138.77 | 0.39 | 35579.28 | 35963.75 | 35524.15 | 0 |
| 1731084000 | 35579.28 | -142.46 | -0.40 | 36109.54 | 36266.07 | 35547.45 | 0 |
| 1730997600 | 35721.74 | 510.28 | 1.45 | 34613.1 | 36014.81 | 34613.1 | 0 |
| 1730911200 | 35211.46 | -370.4 | -1.04 | 35581.86 | 36260.52 | 34876.57 | 0 |
| 1730824800 | 35581.86 | -244.6 | -0.68 | 35867.53 | 36115.09 | 35581.86 | 0 |
| 1730738400 | 35826.46 | 106.58 | 0.30 | 35660.31 | 35906.02 | 35563.36 | 0 |
| 1730479200 | 35719.88 | 133.21 | 0.37 | 37283.3 | 37283.3 | 35475.29 | 0 |
| 1730392800 | 35586.67 | -280.11 | -0.78 | 35866.78 | 35866.78 | 34985.35 | 0 |
| 1730306400 | 35866.78 | -522.13 | -1.43 | 36400.01 | 36528.79 | 35866.78 | 0 |
| 1730220000 | 36388.91 | 308.8 | 0.86 | 36513.61 | 36924.36 | 36088.07 | 0 |
| 1730133600 | 36080.11 | -215.93 | -0.59 | 36296.04 | 36865.9 | 36077.33 | 0 |
| 1729870800 | 36296.04 | 295.29 | 0.82 | 36005.19 | 36298.26 | 35755.04 | 0 |
| 1729784400 | 36000.75 | -425.17 | -1.17 | 36425.92 | 36883.29 | 35995.2 | 0 |
| 1729698000 | 36425.92 | -340.44 | -0.93 | 36620.94 | 36727.88 | 36270.51 | 0 |
| 1729611600 | 36766.36 | -380.03 | -1.02 | 37140.84 | 37286.27 | 36664.97 | 0 |
| 1729525200 | 37146.39 | -247.93 | -0.66 | 37295.15 | 37636.7 | 37146.39 | 0 |
| 1729266000 | 37394.32 | -37.38 | -0.10 | 37431.7 | 37826.16 | 37393.21 | 0 |
| 1729179600 | 37431.7 | 527.68 | 1.43 | 36915.12 | 37539.75 | 36823.72 | 0 |
| 1729093200 | 36904.02 | 170.21 | 0.46 | 36649.07 | 37302.92 | 36625.01 | 0 |
| 1729006800 | 36733.81 | 532.12 | 1.47 | 36207.24 | 36733.81 | 36101.41 | 0 |
| 1728920400 | 36201.69 | 78.44 | 0.22 | 36129.9 | 36442.96 | 35888.64 | 0 |
| 1728661200 | 36123.25 | -240.52 | -0.66 | 35941.92 | 36427.42 | 35297.31 | 0 |
| 1728574800 | 36363.77 | 151.73 | 0.42 | 36260.52 | 36378.2 | 35674.01 | 0 |
| 1728488400 | 36212.04 | 870.33 | 2.46 | 34663.05 | 36305.66 | 34663.05 | 0 |
| 1728402000 | 35341.71 | 328.23 | 0.94 | 35013.48 | 35675.49 | 35005.71 | 0 |
| 1728315600 | 35013.48 | 862.57 | 2.53 | 34415.49 | 35359.47 | 34303 | 0 |
| 1728056400 | 34150.91 | 178.36 | 0.53 | 33958.12 | 34589.41 | 33958.12 | 0 |
| 1727970000 | 33972.55 | -751.55 | -2.16 | 35016.06 | 35016.06 | 33972.55 | 0 |
| 1727883600 | 34724.1 | -441.83 | -1.26 | 35171.48 | 35257.33 | 34680.07 | 0 |
| 1727797200 | 35165.93 | -542.11 | -1.52 | 35700.27 | 35994.45 | 35165.93 | 0 |
| 1727710800 | 35708.04 | 136.55 | 0.38 | 35474.54 | 36098.06 | 35377.59 | 0 |
| 1727451600 | 35571.49 | 388.91 | 1.11 | 35182.58 | 35619.97 | 35182.58 | 0 |
| 1727365200 | 35182.58 | 828.52 | 2.41 | 34354.06 | 35380.92 | 34354.06 | 0 |
| 1727278800 | 34354.06 | -251.26 | -0.73 | 34362.94 | 34799.22 | 34264.88 | 0 |
| 1727192400 | 34605.32 | 629.07 | 1.85 | 34058.02 | 34697.83 | 34058.02 | 0 |
| 1727106000 | 33976.25 | 239.61 | 0.71 | 33319.79 | 34127.22 | 33294.26 | 0 |
| 1726846800 | 33736.64 | 31.82 | 0.09 | 33772.72 | 33833.6 | 33462.44 | 0 |
| 1726760400 | 33704.82 | 67.9 | 0.20 | 33653.57 | 34049.7 | 33508.14 | 0 |
| 1726674000 | 33636.92 | 387.8 | 1.17 | 33103.69 | 34078.75 | 33103.69 | 0 |
| 1726587600 | 33249.12 | -31.82 | -0.10 | 33087.04 | 33670.22 | 33038.57 | 0 |
| 1726501200 | 33280.94 | 565.05 | 1.73 | 32667.41 | 33639.69 | 32285.16 | 0 |
| 1726242000 | 32715.89 | 354.5 | 1.10 | 33107.94 | 33109.239 | 32081.63 | 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
