Hot Features
프리미엄
FTSE Italia All Share Industrials Index (ITLMS50)
BITI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -497.05 | -0.985608196897 | 50430.79 | 50796.26 | 48649.27 | 0 | 0 | IX |
| 4 | -219.58 | -0.43781747649 | 50153.32 | 51755.26 | 48649.27 | 0 | 0 | IX |
| 12 | -248.57 | -0.495333913485 | 50182.31 | 51755.26 | 47020.42 | 0 | 0 | IX |
| 26 | 59.31 | 0.118918652303 | 49874.43 | 51755.26 | 43306.01 | 0 | 0 | IX |
| 52 | 12842.61 | 34.6244776042 | 37091.13 | 51755.26 | 36703.65 | 0 | 0 | IX |
| 156 | 7380.21 | 17.3433555336 | 42553.53 | 51755.26 | 32714.77 | 0 | 0 | IX |
| 260 | 12612.31 | 33.7937479888 | 37321.43 | 51755.26 | 32714.77 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732207200 | 49933.74 | 237.48 | 0.48 | 49647.42 | 50056.81 | 49101.51 | 0 |
| 1732120800 | 49696.26 | 297.18 | 0.60 | 49804.04 | 50040.4 | 49548.63 | 0 |
| 1732034400 | 49399.08 | -525.82 | -1.05 | 49984.28 | 50073.19 | 48649.27 | 0 |
| 1731948000 | 49924.9 | 21.08 | 0.04 | 49907.97 | 49925.67 | 49431.59 | 0 |
| 1731688800 | 49903.82 | -925.72 | -1.82 | 50430.79 | 50796.26 | 49903.82 | 0 |
| 1731602400 | 50829.54 | 349.69 | 0.69 | 50570.92 | 50909.62 | 50264 | 0 |
| 1731516000 | 50479.85 | 235.15 | 0.47 | 50213.75 | 50695.47 | 49989.61 | 0 |
| 1731429600 | 50244.7 | -1 | -2.78 | 51356.53 | 51409.03 | 50244.7 | 0 |
| 1731343200 | 51681.15 | 1 | 2.57 | 50808.18 | 51755.26 | 50808.18 | 0 |
| 1731084000 | 50388 | 351.38 | 0.70 | 50065.2 | 50388 | 49603.77 | 0 |
| 1730997600 | 50036.62 | 408.26 | 0.82 | 49470.29 | 50118.14 | 49241.85 | 0 |
| 1730911200 | 49628.36 | -12.92 | -0.03 | 50263.66 | 50785.99 | 49330.71 | 0 |
| 1730824800 | 49641.28 | 644.9 | 1.32 | 48693.28 | 49714.24 | 48666.78 | 0 |
| 1730738400 | 48996.38 | -770.17 | -1.55 | 49724.15 | 49834.31 | 48996.38 | 0 |
| 1730479200 | 49766.55 | 197.37 | 0.40 | 49645.91 | 49965.61 | 49423.84 | 0 |
| 1730392800 | 49569.18 | -226.09 | -0.45 | 49241.56 | 49965.91 | 49174.29 | 0 |
| 1730306400 | 49795.27 | -774.46 | -1.53 | 50120.81 | 50247.21 | 49588.47 | 0 |
| 1730220000 | 50569.73 | -311.66 | -0.61 | 51143.92 | 51466.52 | 50569.73 | 0 |
| 1730133600 | 50881.39 | 422.56 | 0.84 | 50589.44 | 50886.13 | 50258.9 | 0 |
| 1729870800 | 50458.83 | 219.72 | 0.44 | 50153.32 | 50673.48 | 50151.84 | 0 |
| 1729784400 | 50239.11 | 160.39 | 0.32 | 50093.41 | 50478.74 | 50057.04 | 0 |
| 1729698000 | 50078.72 | -387.94 | -0.77 | 50400.85 | 50555.84 | 50030.87 | 0 |
| 1729611600 | 50466.66 | -38.13 | -0.08 | 50618.69 | 50620.12 | 49879.87 | 0 |
| 1729525200 | 50504.79 | -369.9 | -0.73 | 50896.57 | 51125.11 | 50475.52 | 0 |
| 1729266000 | 50874.69 | 247.72 | 0.49 | 50547.38 | 50935.18 | 50475.68 | 0 |
| 1729179600 | 50626.97 | 591.14 | 1.18 | 49963.08 | 50947.71 | 49934.45 | 0 |
| 1729093200 | 50035.83 | 471.4 | 0.95 | 49378.59 | 50102.57 | 49378.59 | 0 |
| 1729006800 | 49564.43 | -225.92 | -0.45 | 50048.66 | 50316.83 | 49338.12 | 0 |
| 1728920400 | 49790.35 | 552.5 | 1.12 | 49482.06 | 49911.44 | 49394.93 | 0 |
| 1728661200 | 49237.85 | 336.52 | 0.69 | 48896.11 | 49350.05 | 48756.29 | 0 |
| 1728574800 | 48901.33 | -734.17 | -1.48 | 49428.62 | 49522.2 | 48780.83 | 0 |
| 1728488400 | 49635.5 | 426.79 | 0.87 | 49230.86 | 49635.5 | 48995.77 | 0 |
| 1728402000 | 49208.71 | -228.67 | -0.46 | 49282.18 | 49496.71 | 48948.03 | 0 |
| 1728315600 | 49437.38 | 289.27 | 0.59 | 49372.36 | 49468.75 | 48624.04 | 0 |
| 1728056400 | 49148.11 | 338.57 | 0.69 | 48820.92 | 49488.28 | 48774.59 | 0 |
| 1727970000 | 48809.54 | -756.37 | -1.53 | 49526.65 | 49763.18 | 48731.59 | 0 |
| 1727883600 | 49565.91 | 343.02 | 0.70 | 49199.31 | 49892.29 | 49154.14 | 0 |
| 1727797200 | 49222.89 | -160.35 | -0.32 | 49529.15 | 49827.5 | 49147.75 | 0 |
| 1727710800 | 49383.24 | -405.82 | -0.82 | 49512.25 | 49720.05 | 49055.61 | 0 |
| 1727451600 | 49789.06 | -320.14 | -0.64 | 50006.1 | 50138.85 | 49669.73 | 0 |
| 1727365200 | 50109.2 | 525.64 | 1.06 | 50074.31 | 50399.96 | 49930.7 | 0 |
| 1727278800 | 49583.56 | 271.38 | 0.55 | 49099.75 | 49752.59 | 49083.94 | 0 |
| 1727192400 | 49312.18 | -258.55 | -0.52 | 49876.24 | 49934.84 | 49146.05 | 0 |
| 1727106000 | 49570.73 | 88.19 | 0.18 | 49475.7 | 49712.77 | 49143.46 | 0 |
| 1726846800 | 49482.54 | -596.49 | -1.19 | 49956.69 | 50114.19 | 49306.65 | 0 |
| 1726760400 | 50079.03 | 1 | 2.95 | 49070.1 | 50079.03 | 49005.99 | 0 |
| 1726674000 | 48645.06 | 290.56 | 0.60 | 48360.51 | 48645.06 | 48181.53 | 0 |
| 1726587600 | 48354.5 | 448.97 | 0.94 | 48052.4 | 48548.59 | 48040.15 | 0 |
| 1726501200 | 47905.53 | -250.14 | -0.52 | 48030.16 | 48137.13 | 47827.9 | 0 |
| 1726242000 | 48155.67 | 393.8 | 0.82 | 47640.43 | 48250.62 | 47556.19 | 0 |
| 1726155600 | 47761.87 | 417.87 | 0.88 | 47907.02 | 48136.95 | 47326.34 | 0 |
| 1726069200 | 47344 | -249.74 | -0.52 | 47744.45 | 48116.07 | 47020.42 | 0 |
| 1725982800 | 47593.74 | -156.58 | -0.33 | 47742.64 | 47999.8 | 47453.57 | 0 |
| 1725896400 | 47750.32 | 650.45 | 1.38 | 47427.33 | 48039.39 | 47320.25 | 0 |
| 1725637200 | 47099.87 | -991.97 | -2.06 | 47977.55 | 48266.21 | 47099.87 | 0 |
| 1725550800 | 48091.84 | -232.99 | -0.48 | 48172.6 | 48376.93 | 47913.35 | 0 |
| 1725464400 | 48324.83 | -479.42 | -0.98 | 48061.12 | 48612.82 | 48016.3 | 0 |
| 1725378000 | 48804.25 | -630.17 | -1.27 | 49601.23 | 49779.07 | 48607.32 | 0 |
| 1725291600 | 49434.42 | -871.62 | -1.73 | 50211.39 | 50244.81 | 49316.62 | 0 |
| 1725032400 | 50306.04 | 239.55 | 0.48 | 50182.31 | 50486.65 | 50171.97 | 0 |
| 1724946000 | 50066.49 | 450.77 | 0.91 | 49524.32 | 50078.42 | 49498.22 | 0 |
| 1724859600 | 49615.72 | 513.77 | 1.05 | 49273.86 | 49784.85 | 49243.15 | 0 |
| 1724773200 | 49101.95 | 110.03 | 0.22 | 49071.4 | 49197.96 | 48842.38 | 0 |
| 1724686800 | 48991.92 | -172.43 | -0.35 | 49089.6 | 49176.52 | 48893.56 | 0 |
| 1724427600 | 49164.35 | 374.16 | 0.77 | 48808.62 | 49221.11 | 48804.69 | 0 |
| 1724341200 | 48790.19 | 77.64 | 0.16 | 48749.3 | 48910.91 | 48696.61 | 0 |
