Premium
Ftse Italia All-Share Capped (ITLMSC)
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 | 1089.73 | 2.53185408539 | 43040.79 | 44202.51 | 42983.18 | 0 | 0 | IX |
| 4 | 2020.21 | 4.7974237188 | 42110.31 | 44202.51 | 41708.71 | 0 | 0 | IX |
| 12 | 4939.53 | 12.6037387675 | 39190.99 | 44202.51 | 38223.17 | 0 | 0 | IX |
| 26 | 5717.47 | 14.8841864939 | 38413.05 | 44202.51 | 38173.71 | 0 | 0 | IX |
| 52 | 7282.81 | 19.7646203794 | 36847.71 | 44202.51 | 35726.97 | 0 | 0 | IX |
| 156 | 11734.56 | 36.2222943849 | 32395.96 | 44202.51 | 24225.55 | 0 | 0 | IX |
| 260 | 14421 | 48.5399966071 | 29709.52 | 44202.51 | 16934.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739551200 | 43983.27 | 39.67 | 0.09 | 43924.3 | 44202.29 | 43893.54 | 0 |
| 1739465100 | 43943.6 | 456.23 | 1.05 | 43747.41 | 43943.6 | 43525.39 | 0 |
| 1739378700 | 43487.37 | -60.44 | -0.14 | 43721.7 | 43789.83 | 43475.91 | 0 |
| 1739292300 | 43547.81 | 385.69 | 0.89 | 43242.99 | 43549.35 | 43073.07 | 0 |
| 1739207460 | 43162.12 | 209.65 | 0.49 | 43040.79 | 43175.36 | 42983.18 | 0 |
| 1738946400 | 42952.47 | -88.27 | -0.21 | 43059.54 | 43119.17 | 42870.87 | 0 |
| 1738860000 | 43040.74 | 587.42 | 1.38 | 42600.58 | 43040.74 | 42545.63 | 0 |
| 1738773600 | 42453.32 | -147.51 | -0.35 | 42485.45 | 42485.45 | 42274.5 | 0 |
| 1738687200 | 42600.83 | 441.36 | 1.05 | 42301.93 | 42600.83 | 41821.96 | 0 |
| 1738600800 | 42159.47 | -283.48 | -0.67 | 41794.53 | 42243.37 | 41708.71 | 0 |
| 1738341600 | 42442.95 | 97.33 | 0.23 | 42488.01 | 42567.02 | 42345.75 | 0 |
| 1738255200 | 42345.62 | 58.75 | 0.14 | 42384.34 | 42401.54 | 42216.32 | 0 |
| 1738168800 | 42286.87 | 254.19 | 0.60 | 42213.15 | 42342.32 | 42093.77 | 0 |
| 1738082400 | 42032.68 | -72.08 | -0.17 | 42157.97 | 42413.84 | 42018.23 | 0 |
| 1737996000 | 42104.76 | -49.5 | -0.12 | 42028.55 | 42258.3 | 41777.57 | 0 |
| 1737736800 | 42154.26 | 82.48 | 0.20 | 42289.69 | 42458.96 | 42067.03 | 0 |
| 1737650400 | 42071.78 | 114.6 | 0.27 | 41781.56 | 42081.91 | 41729.6 | 0 |
| 1737564000 | 41957.18 | 0 | 0.00 | 41957.18 | 41957.18 | 41957.18 | 0 |
| 1737477600 | 41957.18 | -38.15 | -0.09 | 41940.77 | 41982.04 | 41787.4 | 0 |
| 1737391200 | 41995.33 | -122.84 | -0.29 | 42110.31 | 42235.05 | 41956 | 0 |
| 1737132000 | 42118.17 | 529.28 | 1.27 | 41721.1 | 42159.73 | 41717.45 | 0 |
| 1737045600 | 41588.89 | 235.24 | 0.57 | 41635.88 | 41770.77 | 41531.49 | 0 |
| 1736959200 | 41353.65 | 587.15 | 1.44 | 40896.82 | 41406.53 | 40839.08 | 0 |
| 1736872800 | 40766.5 | 326.66 | 0.81 | 40682.91 | 40887.36 | 40640.88 | 0 |
| 1736786400 | 40439.84 | -340.73 | -0.84 | 40642.12 | 40682.91 | 40251.77 | 0 |
| 1736527200 | 40780.57 | -283.98 | -0.69 | 41126.49 | 41173.64 | 40780.57 | 0 |
| 1736440800 | 41064.55 | 237.11 | 0.58 | 40669.23 | 41150.16 | 40553.24 | 0 |
| 1736354400 | 40827.44 | 124.94 | 0.31 | 40690.08 | 41030.18 | 40563.11 | 0 |
| 1736268000 | 40702.5 | 186.52 | 0.46 | 40460.65 | 40703.45 | 40061.41 | 0 |
| 1736181600 | 40515.98 | 726.58 | 1.83 | 39944.63 | 40515.98 | 39849.17 | 0 |
| 1735922400 | 39789.4 | -293.27 | -0.73 | 40077.34 | 40077.34 | 39723.89 | 0 |
| 1735836000 | 40082.67 | 225.87 | 0.57 | 40048.22 | 40161.63 | 39448.08 | 0 |
| 1735576800 | 39856.8 | 18.87 | 0.05 | 39734.88 | 40016.37 | 39620.55 | 0 |
| 1735317600 | 39837.93 | 473.26 | 1.20 | 39457.25 | 39838.02 | 39249.75 | 0 |
| 1734972000 | 39364.67 | -30.6 | -0.08 | 39266.35 | 39485.36 | 39139.55 | 0 |
| 1734712800 | 39395.27 | -3.86 | -0.01 | 39093.46 | 39405.41 | 38821.73 | 0 |
| 1734626400 | 39399.13 | -716.39 | -1.79 | 39675.82 | 39818.21 | 39318.47 | 0 |
| 1734540000 | 40115.52 | 111.05 | 0.28 | 40018.93 | 40228.77 | 39890.2 | 0 |
| 1734453600 | 40004.47 | -465.43 | -1.15 | 40195.39 | 40317.87 | 39939.19 | 0 |
| 1734367200 | 40469.9 | -139.17 | -0.34 | 40617.6 | 40715.06 | 40361.04 | 0 |
| 1734108000 | 40609.07 | 17.22 | 0.04 | 40648.53 | 40730.21 | 40534.81 | 0 |
| 1734021600 | 40591.85 | 120.91 | 0.30 | 40596.43 | 40717.8 | 40572.28 | 0 |
| 1733935200 | 40470.94 | 248.35 | 0.62 | 40249.05 | 40487.51 | 40230.39 | 0 |
| 1733848800 | 40222.59 | -21.17 | -0.05 | 40220.27 | 40317.02 | 40070.04 | 0 |
| 1733762400 | 40243.76 | -187.59 | -0.46 | 40660.47 | 40682.15 | 40243.76 | 0 |
| 1733503200 | 40431.35 | 127.07 | 0.32 | 40338.37 | 40588.92 | 40336.15 | 0 |
| 1733416800 | 40304.28 | 577.55 | 1.45 | 39758.64 | 40320.99 | 39758.64 | 0 |
| 1733330400 | 39726.73 | 314.8 | 0.80 | 39534.47 | 39909.69 | 39534.47 | 0 |
| 1733244000 | 39411.93 | 362.82 | 0.93 | 39195.62 | 39558.43 | 39194.89 | 0 |
| 1733157600 | 39049.11 | 56.38 | 0.14 | 38815.34 | 39174.3 | 38683.28 | 0 |
| 1732898400 | 38992.73 | 163.75 | 0.42 | 38737.92 | 39003.23 | 38669.78 | 0 |
| 1732812000 | 38828.98 | 204.13 | 0.53 | 38779.7 | 38928.5 | 38699.9 | 0 |
| 1732725600 | 38624.85 | -72.53 | -0.19 | 38534.33 | 38624.87 | 38223.17 | 0 |
| 1732639200 | 38697.38 | -286.27 | -0.73 | 38774.23 | 38958.83 | 38511.42 | 0 |
| 1732552800 | 38983.65 | 5.84 | 0.01 | 39190.99 | 39234.55 | 38821.74 | 0 |
| 1732293600 | 38977.81 | 228.05 | 0.59 | 38983.6 | 39019.48 | 38416.08 | 0 |
| 1732207200 | 38749.76 | 62.37 | 0.16 | 38724.06 | 38786.14 | 38282.64 | 0 |
| 1732120800 | 38687.39 | -69.47 | -0.18 | 38994.46 | 39008.33 | 38585.03 | 0 |
| 1732034400 | 38756.86 | -481.92 | -1.23 | 39278.66 | 39325.27 | 38173.71 | 0 |
| 1731948000 | 39238.78 | -424.85 | -1.07 | 39348.04 | 39361.9 | 38939.41 | 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
