Premium
FTSE Italia All Share Utilities Index (ITLMS65)
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 | 72.51 | 0.174504865608 | 41551.85 | 44018.31 | 41354.38 | 0 | 0 | IX |
| 4 | 3741.91 | 9.87768742518 | 37882.45 | 44018.31 | 37690.41 | 0 | 0 | IX |
| 12 | 2372.78 | 6.04505602067 | 39251.58 | 44018.31 | 37068.81 | 0 | 0 | IX |
| 26 | 2738 | 7.04102929665 | 38886.36 | 44018.31 | 37010.06 | 0 | 0 | IX |
| 52 | 6737.7 | 19.3131128059 | 34886.66 | 44018.31 | 33070.19 | 0 | 0 | IX |
| 156 | 5707.07 | 15.8894782986 | 35917.29 | 44018.31 | 24033.92 | 0 | 0 | IX |
| 260 | -404.01 | -0.961279250183 | 42028.37 | 44455.74 | 24033.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743781200 | 41624.36 | -1 | -4.57 | 43619.39 | 44018.31 | 41354.38 | 0 |
| 1743694800 | 43619.65 | 1 | 2.93 | 42749.04 | 43716.82 | 42394.85 | 0 |
| 1743608400 | 42375.92 | 247.86 | 0.59 | 41969.75 | 42375.92 | 41892.58 | 0 |
| 1743522000 | 42128.06 | 79.2 | 0.19 | 42103.08 | 42230.67 | 41917.51 | 0 |
| 1743435600 | 42048.86 | -157.94 | -0.37 | 42388.64 | 42648.15 | 41889.74 | 0 |
| 1743180000 | 42206.8 | 853.51 | 2.06 | 41551.85 | 42206.8 | 41551.85 | 0 |
| 1743093600 | 41353.29 | 427.95 | 1.05 | 40882.51 | 41641.81 | 40882.51 | 0 |
| 1743007200 | 40925.34 | 169.46 | 0.42 | 40975.13 | 41065.54 | 40612.54 | 0 |
| 1742920800 | 40755.88 | 229.92 | 0.57 | 40651.61 | 41006.02 | 40615.01 | 0 |
| 1742834400 | 40525.96 | -407.57 | -1.00 | 40994.71 | 41065.54 | 40494.27 | 0 |
| 1742575200 | 40933.53 | 261.43 | 0.64 | 40612.83 | 41038.02 | 40612.83 | 0 |
| 1742488800 | 40672.1 | 306.17 | 0.76 | 40463.01 | 40718.11 | 40311.2 | 0 |
| 1742402400 | 40365.93 | 433.88 | 1.09 | 39920.56 | 40365.93 | 39913.28 | 0 |
| 1742316000 | 39932.05 | 19.39 | 0.05 | 39980.68 | 40078.82 | 39813.33 | 0 |
| 1742229600 | 39912.66 | 256.51 | 0.65 | 39624.69 | 39949.1 | 39488.7 | 0 |
| 1741970400 | 39656.15 | 142.22 | 0.36 | 39433.53 | 39656.15 | 39163 | 0 |
| 1741884000 | 39513.93 | 230.27 | 0.59 | 39149.04 | 39530.51 | 39057.58 | 0 |
| 1741797600 | 39283.66 | -72.23 | -0.18 | 39439.17 | 39579.29 | 39155.58 | 0 |
| 1741711200 | 39355.89 | 111.74 | 0.28 | 39396.46 | 39573.74 | 39186.52 | 0 |
| 1741624800 | 39244.15 | 842.23 | 2.19 | 38415.04 | 39441.8 | 38415.04 | 0 |
| 1741365600 | 38401.92 | 769.97 | 2.05 | 37882.45 | 38401.92 | 37690.41 | 0 |
| 1741279200 | 37631.95 | -353.27 | -0.93 | 37545.07 | 37746.38 | 37068.81 | 0 |
| 1741192800 | 37985.22 | -1 | -2.57 | 38438.88 | 38706.3 | 37858.89 | 0 |
| 1741106400 | 38985.97 | -427.55 | -1.08 | 39459.28 | 39860.76 | 38883.27 | 0 |
| 1741020000 | 39413.52 | -364.35 | -0.92 | 39665.52 | 39701.4 | 39011.51 | 0 |
| 1740760800 | 39777.87 | 345.44 | 0.88 | 39542.05 | 39799.27 | 39378.13 | 0 |
| 1740674400 | 39432.43 | 43.35 | 0.11 | 39197.88 | 39470.08 | 39066.92 | 0 |
| 1740588000 | 39389.08 | 48.41 | 0.12 | 39336.83 | 39643.81 | 39226 | 0 |
| 1740501600 | 39340.67 | 257.96 | 0.66 | 39016.24 | 39409.79 | 38998.38 | 0 |
| 1740415200 | 39082.71 | 479.82 | 1.24 | 38722.13 | 39145.29 | 38684.87 | 0 |
| 1740156000 | 38602.89 | 252.14 | 0.66 | 38307.15 | 38605.7 | 38271.07 | 0 |
| 1740069600 | 38350.75 | -224.74 | -0.58 | 38625.34 | 38754.93 | 38272.55 | 0 |
| 1739983200 | 38575.49 | 100.69 | 0.26 | 38515.04 | 39026.42 | 38498.64 | 0 |
| 1739896800 | 38474.8 | -129.54 | -0.34 | 38655.96 | 38711.94 | 38382.29 | 0 |
| 1739810400 | 38604.34 | -196.82 | -0.51 | 38651.98 | 38816.22 | 38552.45 | 0 |
| 1739551200 | 38801.16 | -198.12 | -0.51 | 38880.83 | 38880.83 | 38597.53 | 0 |
| 1739465100 | 38999.28 | 580.63 | 1.51 | 38648.27 | 39105.76 | 38468.33 | 0 |
| 1739378700 | 38418.65 | -392.26 | -1.01 | 38964.3 | 39034.05 | 38255.36 | 0 |
| 1739292300 | 38810.91 | -286.5 | -0.73 | 39221.07 | 39287.57 | 38801.88 | 0 |
| 1739207460 | 39097.41 | 186.63 | 0.48 | 38956.09 | 39236.3 | 38924.85 | 0 |
| 1738946400 | 38910.78 | -33.73 | -0.09 | 38921.81 | 39191.16 | 38728.68 | 0 |
| 1738860000 | 38944.51 | -355.84 | -0.91 | 39281.55 | 39365.25 | 38854.85 | 0 |
| 1738773600 | 39300.35 | 213.85 | 0.55 | 39034.45 | 39368.48 | 38770.87 | 0 |
| 1738687200 | 39086.5 | 121.75 | 0.31 | 38989.24 | 39086.5 | 38638.02 | 0 |
| 1738600800 | 38964.75 | 65.98 | 0.17 | 38681.45 | 39076.69 | 38675.07 | 0 |
| 1738341600 | 38898.77 | 12.84 | 0.03 | 39002.65 | 39047.73 | 38750.98 | 0 |
| 1738255200 | 38885.93 | 501.75 | 1.31 | 38488.52 | 38963.08 | 38309.52 | 0 |
| 1738168800 | 38384.18 | -91.11 | -0.24 | 38541.73 | 38541.73 | 38078.24 | 0 |
| 1738082400 | 38475.29 | 224.82 | 0.59 | 38301.48 | 38875.61 | 38186.45 | 0 |
| 1737996000 | 38250.47 | 433.4 | 1.15 | 37881.33 | 38779.2 | 37881.33 | 0 |
| 1737736800 | 37817.07 | -74.88 | -0.20 | 37987.24 | 37987.24 | 37555.87 | 0 |
| 1737650400 | 37891.95 | -608.96 | -1.58 | 37913.35 | 38115.21 | 37751.11 | 0 |
| 1737564000 | 38500.91 | 0 | 0.00 | 38500.91 | 38500.91 | 38500.91 | 0 |
| 1737477600 | 38500.91 | 105.15 | 0.27 | 38276.24 | 38506.81 | 38164.05 | 0 |
| 1737391200 | 38395.76 | -1 | -3.91 | 39185.84 | 39246.61 | 38395.76 | 0 |
| 1737132000 | 39956.16 | 348.82 | 0.88 | 39756.32 | 40108.84 | 39744.8 | 0 |
| 1737045600 | 39607.34 | 364.98 | 0.93 | 39408.87 | 39607.34 | 39100.45 | 0 |
| 1736959200 | 39242.36 | 685.41 | 1.78 | 38708.71 | 39309.01 | 38707.06 | 0 |
| 1736872800 | 38556.95 | 167.24 | 0.44 | 38608.43 | 38820.34 | 38488.66 | 0 |
| 1736786400 | 38389.71 | -348.25 | -0.90 | 38555.85 | 38764.49 | 38348.2 | 0 |
| 1736527200 | 38737.96 | -463.87 | -1.18 | 39251.58 | 39278.82 | 38584.45 | 0 |
| 1736440800 | 39201.83 | 303.01 | 0.78 | 38830.8 | 39344.67 | 38735.09 | 0 |
| 1736354400 | 38898.82 | -44.57 | -0.11 | 38942.5 | 39020.23 | 38520.89 | 0 |
| 1736268000 | 38943.39 | -101.98 | -0.26 | 38968 | 39169.88 | 38618.48 | 0 |
| 1736181600 | 39045.37 | 3.03 | 0.01 | 39077.71 | 39101.92 | 38604.5 | 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
