Premium
FTSE Italia All Share Chemicals Index (ITLMS5520)
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 | -1221.45 | -3.26793013968 | 37376.87 | 37424.71 | 35877.84 | 0 | 0 | IX |
| 4 | -3172.67 | -8.06718556635 | 39328.09 | 39419.99 | 35877.84 | 0 | 0 | IX |
| 12 | -808.98 | -2.18853816104 | 36964.4 | 39595.68 | 35062.64 | 0 | 0 | IX |
| 26 | 877.19 | 2.48649096057 | 35278.23 | 39595.68 | 31768.58 | 0 | 0 | IX |
| 52 | 5803.99 | 19.1226245353 | 30351.43 | 39595.68 | 30351.43 | 0 | 0 | IX |
| 156 | 16852.34 | 87.3038913997 | 19303.08 | 39595.68 | 18890.47 | 0 | 0 | IX |
| 260 | 16227.15 | 81.4277907716 | 19928.27 | 39595.68 | 18890.47 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741192800 | 36107.58 | -88.12 | -0.24 | 36339.22 | 36612.49 | 35877.84 | 0 |
| 1741106400 | 36195.7 | -717.08 | -1.94 | 37391.19 | 37391.19 | 36059.74 | 0 |
| 1741020000 | 36912.78 | 424.9 | 1.16 | 36235.43 | 37339.57 | 36235.43 | 0 |
| 1740760800 | 36487.88 | -353.81 | -0.96 | 36860.62 | 36860.62 | 36246.78 | 0 |
| 1740674400 | 36841.69 | -552.75 | -1.48 | 37376.87 | 37424.71 | 36679.25 | 0 |
| 1740588000 | 37394.44 | -70.55 | -0.19 | 37623.65 | 37949.08 | 37183.61 | 0 |
| 1740501600 | 37464.99 | -654.1 | -1.72 | 37786.09 | 38027.19 | 37453.63 | 0 |
| 1740415200 | 38119.09 | 29.74 | 0.08 | 38185.04 | 38378.29 | 37952.86 | 0 |
| 1740156000 | 38089.35 | 673.02 | 1.80 | 37224.96 | 38545.06 | 37224.96 | 0 |
| 1740069600 | 37416.33 | -98.11 | -0.26 | 37418.76 | 37581.2 | 37185.23 | 0 |
| 1739983200 | 37514.44 | -307.86 | -0.81 | 37619.58 | 38160.97 | 37510.65 | 0 |
| 1739896800 | 37822.3 | -132.17 | -0.35 | 37962.04 | 38048.26 | 37768.78 | 0 |
| 1739810400 | 37954.47 | 9.46 | 0.02 | 37992.85 | 38511.54 | 37935.55 | 0 |
| 1739551200 | 37945.01 | -242.99 | -0.64 | 38188 | 38666.42 | 37939.33 | 0 |
| 1739465100 | 38188 | -172.45 | -0.45 | 38360.45 | 38438.56 | 37956.36 | 0 |
| 1739378700 | 38360.45 | -491.65 | -1.27 | 38889.95 | 38937.79 | 38128.81 | 0 |
| 1739292300 | 38852.1 | 130.27 | 0.34 | 39104.56 | 39263.22 | 38808.05 | 0 |
| 1739207460 | 38721.83 | -72.97 | -0.19 | 38582.09 | 38961.03 | 38539.92 | 0 |
| 1738946400 | 38794.8 | 172.98 | 0.45 | 38616.14 | 38913.19 | 38512.89 | 0 |
| 1738860000 | 38621.82 | -702.48 | -1.79 | 39328.09 | 39419.99 | 38621.82 | 0 |
| 1738773600 | 39324.3 | 455.7 | 1.17 | 38868.6 | 39374.04 | 38507.22 | 0 |
| 1738687200 | 38868.6 | -556.53 | -1.41 | 38468.3 | 39595.68 | 38468.3 | 0 |
| 1738600800 | 39425.13 | 482.2 | 1.24 | 38449.38 | 39425.13 | 37875.28 | 0 |
| 1738341600 | 38942.93 | 520.04 | 1.35 | 38792.37 | 39203.49 | 38409.64 | 0 |
| 1738255200 | 38422.89 | -107.03 | -0.28 | 39023.47 | 39203.49 | 38419.1 | 0 |
| 1738168800 | 38529.92 | -421.11 | -1.08 | 39037.26 | 39304.84 | 38478.3 | 0 |
| 1738082400 | 38951.03 | 1 | 2.84 | 37780.14 | 39190.24 | 37780.14 | 0 |
| 1737996000 | 37875.82 | 210.83 | 0.56 | 37427.68 | 37980.96 | 36917.1 | 0 |
| 1737736800 | 37664.99 | -108.93 | -0.29 | 37773.92 | 38118.27 | 37479.31 | 0 |
| 1737650400 | 37773.92 | -163.52 | -0.43 | 37985.28 | 38245.3 | 37670.67 | 0 |
| 1737564000 | 37937.44 | 531.93 | 1.42 | 37321.18 | 38224.49 | 37317.4 | 0 |
| 1737477600 | 37405.51 | -61.09 | -0.16 | 37110.89 | 38086.64 | 37110.89 | 0 |
| 1737391200 | 37466.6 | -237.31 | -0.63 | 37608.23 | 37885.82 | 37407.4 | 0 |
| 1737132000 | 37703.91 | 533.82 | 1.44 | 37229.28 | 37981.5 | 37229.28 | 0 |
| 1737045600 | 37170.09 | 239.21 | 0.65 | 36677.89 | 37204.15 | 36640.05 | 0 |
| 1736959200 | 36930.88 | 313.54 | 0.86 | 37324.97 | 37324.97 | 36523.02 | 0 |
| 1736872800 | 36617.34 | -162.45 | -0.44 | 36636.27 | 37097.65 | 36444.9 | 0 |
| 1736786400 | 36779.79 | -688.7 | -1.84 | 37504.44 | 37504.44 | 36599.78 | 0 |
| 1736527200 | 37468.49 | -701.41 | -1.84 | 38257.47 | 38257.47 | 37037.92 | 0 |
| 1736440800 | 38169.9 | -9.46 | -0.02 | 38783.73 | 38783.73 | 37639.86 | 0 |
| 1736354400 | 38179.36 | 631.4 | 1.68 | 37117.39 | 38332.34 | 37117.39 | 0 |
| 1736268000 | 37547.96 | 800.59 | 2.18 | 36777.64 | 37553.64 | 36431.94 | 0 |
| 1736181600 | 36747.37 | 517.61 | 1.43 | 36497.88 | 36789.53 | 36170.56 | 0 |
| 1735922400 | 36229.76 | -258.12 | -0.71 | 36822.77 | 36822.77 | 36229.76 | 0 |
| 1735836000 | 36487.88 | -411.12 | -1.11 | 36851.15 | 37430.93 | 36432.47 | 0 |
| 1735576800 | 36899 | 84.33 | 0.23 | 36803.31 | 36900.89 | 36321.12 | 0 |
| 1735317600 | 36814.67 | 460.31 | 1.27 | 36331.65 | 36997.11 | 36188.13 | 0 |
| 1734972000 | 36354.36 | 118.39 | 0.33 | 36123.26 | 36865.47 | 36027.57 | 0 |
| 1734712800 | 36235.97 | 378.95 | 1.06 | 36042.17 | 36235.97 | 35593.22 | 0 |
| 1734626400 | 35857.02 | -87.58 | -0.24 | 35944.6 | 36144.07 | 35612.14 | 0 |
| 1734540000 | 35944.6 | 499.23 | 1.41 | 35290.5 | 36078.66 | 35062.64 | 0 |
| 1734453600 | 35445.37 | -458.42 | -1.28 | 35903.79 | 35903.79 | 35301.85 | 0 |
| 1734367200 | 35903.79 | -261.91 | -0.72 | 35832.7 | 36364.64 | 35828.92 | 0 |
| 1734108000 | 36165.7 | -222.72 | -0.61 | 36723.31 | 36736.55 | 36160.03 | 0 |
| 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 |
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
