Premium
FTSE Italia All Share Energy Index (ITLMS6010)
BITI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50.58 | 0.289883811496 | 17448.37 | 17545.08 | 17136.6 | 0 | 0 | IX |
| 4 | 84.71 | 0.486440981633 | 17414.24 | 17943.58 | 17136.6 | 0 | 0 | IX |
| 12 | 102.12 | 0.587003494315 | 17396.83 | 17943.58 | 16362.63 | 0 | 0 | IX |
| 26 | -97.71 | -0.555275830754 | 17596.66 | 17943.58 | 16353.72 | 0 | 0 | IX |
| 52 | -20.13 | -0.114903294009 | 17519.08 | 18903.66 | 16353.72 | 0 | 0 | IX |
| 156 | 1071.53 | 6.5228136859 | 16427.42 | 18903.66 | 13313.52 | 0 | 0 | IX |
| 260 | 4261.66 | 32.1943539803 | 13237.29 | 18903.66 | 12546.57 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735576800 | 16916.5 | 88.83 | 0.53 | 16793.33 | 16931.4 | 16772.46 | 0 |
| 1735317600 | 16827.67 | 249.86 | 1.51 | 16661.52 | 16827.67 | 16574.22 | 0 |
| 1734972000 | 16577.81 | -4.2 | -0.03 | 16503.21 | 16600.349 | 16459.54 | 0 |
| 1734712800 | 16582.009 | -122.51 | -0.73 | 16553.25 | 16601.16 | 16424.55 | 0 |
| 1734626400 | 16704.52 | -95.61 | -0.57 | 16667.73 | 16740.669 | 16627.04 | 0 |
| 1734540000 | 16800.13 | 63.67 | 0.38 | 16780.77 | 16864.15 | 16747.669 | 0 |
| 1734453600 | 16736.46 | -309.71 | -1.82 | 16399.259 | 16935.65 | 16362.63 | 0 |
| 1734367200 | 17046.17 | -137.11 | -0.80 | 17166.67 | 17176.16 | 17046.17 | 0 |
| 1734108000 | 17183.28 | -44.92 | -0.26 | 17278.27 | 17290.97 | 17150.6 | 0 |
| 1734021600 | 17228.2 | -65.14 | -0.38 | 17394.83 | 17445.11 | 17228.04 | 0 |
| 1733935200 | 17293.34 | 2.27 | 0.01 | 17248.72 | 17345.84 | 17207.4 | 0 |
| 1733848800 | 17291.07 | -73.93 | -0.43 | 17293.49 | 17328.1 | 17214.72 | 0 |
| 1733762400 | 17365 | 78.85 | 0.46 | 17377.73 | 17498.69 | 17365 | 0 |
| 1733503200 | 17286.15 | -143.13 | -0.82 | 17436.84 | 17516.33 | 17215.84 | 0 |
| 1733416800 | 17429.28 | 18.43 | 0.11 | 17345.11 | 17440.93 | 17307.38 | 0 |
| 1733330400 | 17410.85 | 37.53 | 0.22 | 17460.34 | 17560.61 | 17367.16 | 0 |
| 1733244000 | 17373.32 | 180.93 | 1.05 | 17253.85 | 17405.25 | 17240.45 | 0 |
| 1733157600 | 17192.39 | -50.47 | -0.29 | 17160.19 | 17305.83 | 17124.18 | 0 |
| 1732898400 | 17242.86 | -1.06 | -0.01 | 17237.31 | 17296.79 | 17172.96 | 0 |
| 1732812000 | 17243.92 | 41.62 | 0.24 | 17234.57 | 17267.85 | 17178.99 | 0 |
| 1732725600 | 17202.3 | -49.15 | -0.28 | 17250.08 | 17250.08 | 17083.79 | 0 |
| 1732639200 | 17251.45 | -146.86 | -0.84 | 17291.63 | 17390.19 | 17216.45 | 0 |
| 1732552800 | 17398.31 | -157.45 | -0.90 | 17597.84 | 17647.61 | 17398.31 | 0 |
| 1732293600 | 17555.76 | 206.47 | 1.19 | 17450.07 | 17558 | 17356.34 | 0 |
| 1732207200 | 17349.29 | 94.17 | 0.55 | 17283.1 | 17402.75 | 17196.78 | 0 |
| 1732120800 | 17255.12 | -16.82 | -0.10 | 17345.39 | 17369.52 | 17249.22 | 0 |
| 1732034400 | 17271.94 | -146.35 | -0.84 | 17408.37 | 17477.86 | 17092.27 | 0 |
| 1731948000 | 17418.29 | -136.69 | -0.78 | 17363.81 | 17457.7 | 17289.26 | 0 |
| 1731688800 | 17554.98 | 92.65 | 0.53 | 17374.94 | 17647.96 | 17369.67 | 0 |
| 1731602400 | 17462.33 | 318.6 | 1.86 | 17208.41 | 17494.04 | 17198.21 | 0 |
| 1731516000 | 17143.73 | -64.29 | -0.37 | 17179.78 | 17245.65 | 17010.76 | 0 |
| 1731429600 | 17208.02 | -223.21 | -1.28 | 17405.89 | 17456.1 | 17165.32 | 0 |
| 1731343200 | 17431.23 | 127.99 | 0.74 | 17432.74 | 17554.45 | 17423.77 | 0 |
| 1731084000 | 17303.24 | -92.24 | -0.53 | 17396.83 | 17402.7 | 17272.68 | 0 |
| 1730997600 | 17395.48 | 90.6 | 0.52 | 17354.76 | 17478.84 | 17261.14 | 0 |
| 1730911200 | 17304.88 | 13.84 | 0.08 | 17321.42 | 17568.07 | 17155.48 | 0 |
| 1730824800 | 17291.04 | 108.38 | 0.63 | 17216.9 | 17309.9 | 17182.46 | 0 |
| 1730738400 | 17182.66 | -52.08 | -0.30 | 17277.37 | 17363.07 | 17182.66 | 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
