Premium
FTSE Italia PIR Mid Cap Index (ITPIRMC)
BITI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1131.16 | 3.96380586476 | 28537.22 | 29776.52 | 28537.22 | 0 | 0 | IX |
| 4 | 51.4 | 0.173549092446 | 29616.98 | 29776.52 | 28339.93 | 0 | 0 | IX |
| 12 | 2286.51 | 8.35045232484 | 27381.87 | 29776.52 | 27019.17 | 0 | 0 | IX |
| 26 | 2919.26 | 10.9134805182 | 26749.12 | 29776.52 | 26332.71 | 0 | 0 | IX |
| 52 | 2633.66 | 9.74176910284 | 27034.72 | 29776.52 | 25053.13 | 0 | 0 | IX |
| 156 | 4386.41 | 17.3499533462 | 25281.97 | 29776.52 | 19536.76 | 0 | 0 | IX |
| 260 | 14486.42 | 95.4186415983 | 15181.96 | 30188.12 | 15030.18 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742316000 | 29662.12 | 244.56 | 0.83 | 29478.47 | 29776.52 | 29478.47 | 0 |
| 1742229600 | 29417.56 | 219.47 | 0.75 | 29323.1 | 29424.63 | 29244.77 | 0 |
| 1741970400 | 29198.09 | 425.68 | 1.48 | 28908.1 | 29231.94 | 28808.47 | 0 |
| 1741884000 | 28772.41 | 36.5 | 0.13 | 28650.86 | 28992.18 | 28554.21 | 0 |
| 1741797600 | 28735.91 | 337.53 | 1.19 | 28537.22 | 28800.44 | 28537.22 | 0 |
| 1741711200 | 28398.38 | -195.6 | -0.68 | 28625.79 | 28695.79 | 28339.93 | 0 |
| 1741624800 | 28593.98 | -257.27 | -0.89 | 28972.85 | 29046.3 | 28570.48 | 0 |
| 1741365600 | 28851.25 | -67.12 | -0.23 | 28820.54 | 28912.91 | 28534.65 | 0 |
| 1741279200 | 28918.37 | 64.53 | 0.22 | 28963.57 | 29093.6 | 28696.66 | 0 |
| 1741192800 | 28853.84 | 370.76 | 1.30 | 28756.8 | 29039.36 | 28716.27 | 0 |
| 1741106400 | 28483.08 | -883.46 | -3.01 | 29312.71 | 29320.36 | 28444.08 | 0 |
| 1741020000 | 29366.54 | 194.82 | 0.67 | 29343.4 | 29551.43 | 29164.93 | 0 |
| 1740760800 | 29171.72 | -160.27 | -0.55 | 29247.78 | 29258.64 | 29121.91 | 0 |
| 1740674400 | 29331.99 | -211.49 | -0.72 | 29408.92 | 29487.38 | 29208.41 | 0 |
| 1740588000 | 29543.48 | 267.32 | 0.91 | 29389.36 | 29614.22 | 29378.16 | 0 |
| 1740501600 | 29276.16 | 22.3 | 0.08 | 29183.95 | 29461.6 | 29183.34 | 0 |
| 1740415200 | 29253.86 | -107.09 | -0.36 | 29404.57 | 29432.72 | 29150.28 | 0 |
| 1740156000 | 29360.95 | 245.62 | 0.84 | 29236.02 | 29485.6 | 29229.49 | 0 |
| 1740069600 | 29115.33 | -208.6 | -0.71 | 29332.21 | 29488.77 | 29115.33 | 0 |
| 1739983200 | 29323.93 | -196.95 | -0.67 | 29616.98 | 29745.4 | 29322.44 | 0 |
| 1739896800 | 29520.88 | 63.22 | 0.21 | 29487.74 | 29582.3 | 29427.72 | 0 |
| 1739810400 | 29457.66 | 153.57 | 0.52 | 29348.04 | 29482.97 | 29329.05 | 0 |
| 1739551200 | 29304.09 | 2.3 | 0.01 | 29332.38 | 29478.26 | 29286.25 | 0 |
| 1739465100 | 29301.79 | 275.04 | 0.95 | 29149.42 | 29350.24 | 29142.83 | 0 |
| 1739378700 | 29026.75 | -76.89 | -0.26 | 29147.41 | 29218.38 | 29026.46 | 0 |
| 1739292300 | 29103.64 | 178.74 | 0.62 | 28980.33 | 29117.93 | 28925.42 | 0 |
| 1739207460 | 28924.9 | 191.39 | 0.67 | 28868.82 | 28946.5 | 28806.37 | 0 |
| 1738946400 | 28733.51 | -108.96 | -0.38 | 28923.32 | 28928.89 | 28711.16 | 0 |
| 1738860000 | 28842.47 | 159.87 | 0.56 | 28748.22 | 28843.36 | 28705.4 | 0 |
| 1738773600 | 28682.6 | 22.05 | 0.08 | 28699.07 | 28711.73 | 28564.05 | 0 |
| 1738687200 | 28660.55 | -8.69 | -0.03 | 28734.63 | 28768.86 | 28464.18 | 0 |
| 1738600800 | 28669.24 | -106.12 | -0.37 | 28319.44 | 28669.24 | 28256.87 | 0 |
| 1738341600 | 28775.36 | 287.14 | 1.01 | 28585.04 | 28781.18 | 28520.17 | 0 |
| 1738255200 | 28488.22 | 88.05 | 0.31 | 28462.48 | 28569.92 | 28419.72 | 0 |
| 1738168800 | 28400.17 | 126.75 | 0.45 | 28413.58 | 28524.15 | 28390.96 | 0 |
| 1738082400 | 28273.42 | 42.8 | 0.15 | 28210.12 | 28397.52 | 28194.24 | 0 |
| 1737996000 | 28230.62 | -53.21 | -0.19 | 28118.85 | 28282.01 | 28021.17 | 0 |
| 1737736800 | 28283.83 | -55.21 | -0.19 | 28419.18 | 28519.08 | 28231.05 | 0 |
| 1737650400 | 28339.04 | -12.16 | -0.04 | 28338.42 | 28409.35 | 28306.63 | 0 |
| 1737564000 | 28351.2 | 116.56 | 0.41 | 28241.51 | 28402.63 | 28190.31 | 0 |
| 1737477600 | 28234.64 | 192.79 | 0.69 | 28044.89 | 28242.82 | 28025.95 | 0 |
| 1737391200 | 28041.85 | -69.71 | -0.25 | 28155.03 | 28199.47 | 28041.85 | 0 |
| 1737132000 | 28111.56 | 408.07 | 1.47 | 27780.78 | 28128.49 | 27780.78 | 0 |
| 1737045600 | 27703.49 | 309.15 | 1.13 | 27574.06 | 27704.65 | 27546.84 | 0 |
| 1736959200 | 27394.34 | 303.37 | 1.12 | 27186.32 | 27395.15 | 27087.29 | 0 |
| 1736872800 | 27090.97 | 15.68 | 0.06 | 27204.14 | 27240.77 | 27081.27 | 0 |
| 1736786400 | 27075.29 | -284.1 | -1.04 | 27305.87 | 27326.75 | 27019.17 | 0 |
| 1736527200 | 27359.39 | -289.55 | -1.05 | 27681.53 | 27682.57 | 27358.25 | 0 |
| 1736440800 | 27648.94 | -14.72 | -0.05 | 27618.41 | 27682.31 | 27513.32 | 0 |
| 1736354400 | 27663.66 | -241.7 | -0.87 | 27785.84 | 27825.18 | 27564.51 | 0 |
| 1736268000 | 27905.36 | 66.53 | 0.24 | 27882.57 | 27906.51 | 27692.86 | 0 |
| 1736181600 | 27838.83 | 220.54 | 0.80 | 27719.1 | 27934.94 | 27663.18 | 0 |
| 1735922400 | 27618.29 | -151.35 | -0.55 | 27781.83 | 27788.27 | 27598.89 | 0 |
| 1735836000 | 27769.64 | 140.5 | 0.51 | 27735.99 | 27801.75 | 27572.1 | 0 |
| 1735576800 | 27629.14 | -7.59 | -0.03 | 27629.52 | 27635.79 | 27517.13 | 0 |
| 1735317600 | 27636.73 | 320.02 | 1.17 | 27381.87 | 27639.16 | 27358.75 | 0 |
| 1734972000 | 27316.71 | -121.77 | -0.44 | 27389.05 | 27402.64 | 27222.5 | 0 |
| 1734712800 | 27438.48 | 203.72 | 0.75 | 27077.02 | 27438.48 | 26952.85 | 0 |
| 1734626400 | 27234.76 | -490.3 | -1.77 | 27460.85 | 27555.84 | 27229.13 | 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
