Premium
FTSE Italia All Share Energy Index (ITLMS6010)
BITI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.94 | 0.1715413271 | 18036.47 | 18212.1 | 17873.48 | 0 | 0 | IX |
| 4 | 1055.14 | 6.20222933212 | 17012.27 | 18212.1 | 16671.42 | 0 | 0 | IX |
| 12 | 468.73 | 2.66343839424 | 17598.68 | 18212.1 | 16671.42 | 0 | 0 | IX |
| 26 | 912.52 | 5.31929962827 | 17154.89 | 18212.1 | 16362.63 | 0 | 0 | IX |
| 52 | 235.49 | 1.32060933427 | 17831.92 | 18903.66 | 16353.72 | 0 | 0 | IX |
| 156 | 1306.76 | 7.79659500079 | 16760.65 | 18903.66 | 13313.52 | 0 | 0 | IX |
| 260 | 4830.12 | 36.4887374984 | 13237.29 | 18903.66 | 12546.57 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743522000 | 18162.11 | 109.04 | 0.60 | 18064.64 | 18162.66 | 18007.25 | 0 |
| 1743435600 | 18053.07 | -1.36 | -0.01 | 18017.51 | 18099.5 | 17873.48 | 0 |
| 1743180000 | 18054.43 | -96.67 | -0.53 | 18070.41 | 18212.1 | 18024.91 | 0 |
| 1743093600 | 18151.1 | 46.63 | 0.26 | 17990.66 | 18180.94 | 17941 | 0 |
| 1743007200 | 18104.47 | 144.99 | 0.81 | 18036.47 | 18173.34 | 17976.78 | 0 |
| 1742920800 | 17959.48 | 151.47 | 0.85 | 17949.96 | 18056.43 | 17909.92 | 0 |
| 1742834400 | 17808.01 | -217.17 | -1.20 | 17902.02 | 17936.44 | 17746.07 | 0 |
| 1742575200 | 18025.18 | -55.49 | -0.31 | 18005.88 | 18088.73 | 17952.85 | 0 |
| 1742488800 | 18080.67 | 93.08 | 0.52 | 18047.88 | 18112.34 | 17895.83 | 0 |
| 1742402400 | 17987.59 | 231.26 | 1.30 | 17835 | 18011.48 | 17800.71 | 0 |
| 1742316000 | 17756.33 | 93.46 | 0.53 | 17690.82 | 17861.64 | 17690.82 | 0 |
| 1742229600 | 17662.87 | 355.51 | 2.05 | 17362.97 | 17667.49 | 17362.97 | 0 |
| 1741970400 | 17307.36 | 93.45 | 0.54 | 17221.15 | 17307.36 | 17142.94 | 0 |
| 1741884000 | 17213.91 | -10.04 | -0.06 | 17187.96 | 17297.14 | 17157.42 | 0 |
| 1741797600 | 17223.95 | 173.09 | 1.02 | 17179.18 | 17238.55 | 17010.97 | 0 |
| 1741711200 | 17050.86 | -110.72 | -0.65 | 17169.96 | 17299.75 | 17029.14 | 0 |
| 1741624800 | 17161.58 | 74.85 | 0.44 | 17109.3 | 17231 | 17083.28 | 0 |
| 1741365600 | 17086.73 | 302.58 | 1.80 | 16840.17 | 17149.33 | 16792.59 | 0 |
| 1741279200 | 16784.15 | 68.15 | 0.41 | 16817.33 | 16853.16 | 16671.419 | 0 |
| 1741192800 | 16716 | -271.68 | -1.60 | 17012.27 | 17091.56 | 16704.81 | 0 |
| 1741106400 | 16987.68 | -574.95 | -3.27 | 17218.03 | 17293.99 | 16936.27 | 0 |
| 1741020000 | 17562.63 | -60.64 | -0.34 | 17751.16 | 17819.28 | 17562.63 | 0 |
| 1740760800 | 17623.27 | -176.54 | -0.99 | 17721.42 | 17763.58 | 17489.24 | 0 |
| 1740674400 | 17799.81 | -70.7 | -0.40 | 17823.25 | 18054.01 | 17624.32 | 0 |
| 1740588000 | 17870.51 | 114.95 | 0.65 | 17787.41 | 17900.69 | 17781.95 | 0 |
| 1740501600 | 17755.56 | 47.18 | 0.27 | 17689.17 | 17895.43 | 17681.43 | 0 |
| 1740415200 | 17708.38 | 45.71 | 0.26 | 17679.23 | 17748.7 | 17554.49 | 0 |
| 1740156000 | 17662.67 | 1.67 | 0.01 | 17607.92 | 17724.77 | 17605.11 | 0 |
| 1740069600 | 17661 | -94.46 | -0.53 | 17715.29 | 17803.16 | 17566.98 | 0 |
| 1739983200 | 17755.46 | -37 | -0.21 | 17828.33 | 17919.6 | 17719 | 0 |
| 1739896800 | 17792.46 | 19.83 | 0.11 | 17793.24 | 17818.08 | 17706.59 | 0 |
| 1739810400 | 17772.63 | 71.49 | 0.40 | 17670.84 | 17813.32 | 17649.85 | 0 |
| 1739551200 | 17701.14 | -45.66 | -0.26 | 17698.46 | 17814.18 | 17676.46 | 0 |
| 1739465100 | 17746.8 | -19.15 | -0.11 | 17642.92 | 17768.28 | 17593.74 | 0 |
| 1739378700 | 17765.95 | -72.2 | -0.40 | 17795 | 17817.37 | 17727.06 | 0 |
| 1739292300 | 17838.15 | 87.92 | 0.50 | 17840.4 | 17887.74 | 17786.95 | 0 |
| 1739207460 | 17750.23 | 134.52 | 0.76 | 17724.58 | 17775.4 | 17653.61 | 0 |
| 1738946400 | 17615.71 | 58.07 | 0.33 | 17529.9 | 17631.45 | 17492.89 | 0 |
| 1738860000 | 17557.64 | -10.58 | -0.06 | 17601.56 | 17749.11 | 17523.92 | 0 |
| 1738773600 | 17568.22 | -11.13 | -0.06 | 17542.19 | 17605.03 | 17513.14 | 0 |
| 1738687200 | 17579.35 | 164.21 | 0.94 | 17371.08 | 17579.35 | 17243.46 | 0 |
| 1738600800 | 17415.14 | -83.81 | -0.48 | 17330.35 | 17454.69 | 17300.96 | 0 |
| 1738341600 | 17498.95 | 61.26 | 0.35 | 17510.24 | 17545.08 | 17401.49 | 0 |
| 1738255200 | 17437.69 | 158.41 | 0.92 | 17314.71 | 17469.23 | 17276.77 | 0 |
| 1738168800 | 17279.28 | 0.32 | 0.00 | 17302.91 | 17338.66 | 17136.6 | 0 |
| 1738082400 | 17278.96 | -45.6 | -0.26 | 17390.16 | 17449.1 | 17278.96 | 0 |
| 1737996000 | 17324.56 | 55.19 | 0.32 | 17269.91 | 17394.16 | 17202.79 | 0 |
| 1737736800 | 17269.37 | -192.61 | -1.10 | 17448.37 | 17470.73 | 17194.49 | 0 |
| 1737650400 | 17461.98 | -3.95 | -0.02 | 17412.43 | 17576.86 | 17400.12 | 0 |
| 1737564000 | 17465.93 | -67.97 | -0.39 | 17503.54 | 17639.31 | 17420.11 | 0 |
| 1737477600 | 17533.9 | -88.74 | -0.50 | 17609.91 | 17642.49 | 17475.85 | 0 |
| 1737391200 | 17622.64 | -279.96 | -1.56 | 17819.38 | 17819.38 | 17622.64 | 0 |
| 1737132000 | 17902.6 | 110.72 | 0.62 | 17852.59 | 17943.58 | 17807.55 | 0 |
| 1737045600 | 17791.88 | -47.41 | -0.27 | 17915.83 | 17933.07 | 17770.89 | 0 |
| 1736959200 | 17839.29 | 160.1 | 0.91 | 17743.84 | 17860.62 | 17717.45 | 0 |
| 1736872800 | 17679.19 | -119.99 | -0.67 | 17758.32 | 17758.32 | 17624.2 | 0 |
| 1736786400 | 17799.18 | 156.3 | 0.89 | 17725.43 | 17829.2 | 17703.96 | 0 |
| 1736527200 | 17642.88 | -48.39 | -0.27 | 17711.46 | 17936.67 | 17635.55 | 0 |
| 1736440800 | 17691.27 | 90.22 | 0.51 | 17489.18 | 17712.49 | 17470.83 | 0 |
| 1736354400 | 17601.05 | 31.37 | 0.18 | 17598.68 | 17683.44 | 17476.26 | 0 |
| 1736268000 | 17569.68 | 39.37 | 0.22 | 17421.64 | 17571.44 | 17321.06 | 0 |
| 1736181600 | 17530.31 | 173.09 | 1.00 | 17456.77 | 17530.31 | 17295.66 | 0 |
| 1735922400 | 17357.22 | -18.3 | -0.11 | 17414.24 | 17420.31 | 17266.86 | 0 |
| 1735836000 | 17375.52 | 459.02 | 2.71 | 17081.26 | 17381.25 | 17072.17 | 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
