Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005561631 20250915 26.195 (I09547)
IT0005561631 20250915 26.195 (I09547) Historical

I09547 IT0005561631 20250915 26.195

101.25

0.01 (0.01%)

Jun 06 2024 - Closed

Delayed by 15 minutes

I09547 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	101.24	-0.39	-0.38%	101.62	101.62	101.05	0
Jun 04 2024	101.63	-0.58	-0.57%	102.12	102.34	101.44	250
Jun 03 2024	102.21	-0.26	-0.25%	102.67	102.67	102.09	0
May 31 2024	102.47	-0.52	-0.50%	103.04	103.06	102.39	0
May 30 2024	102.99	0.40	0.39%	102.63	102.99	102.55	0
May 29 2024	102.59	-0.18	-0.18%	102.79	102.79	102.39	0
May 28 2024	102.77	0.34	0.33%	102.59	102.77	102.00	100
May 27 2024	102.43	0.20	0.20%	102.33	102.45	102.03	0
May 24 2024	102.23	-0.05	-0.05%	101.98	102.26	101.80	0
May 23 2024	102.28	0.14	0.14%	102.39	102.43	102.17	0
May 22 2024	102.14	-0.08	-0.08%	102.30	102.43	102.14	0
May 21 2024	102.22	-0.43	-0.42%	102.42	102.49	101.72	0
May 20 2024	102.65	0.67	0.66%	102.21	102.68	102.21	0
May 17 2024	101.98	-0.09	-0.09%	102.12	102.12	101.82	0
May 16 2024	102.07	-0.79	-0.77%	102.69	102.75	101.97	0
May 15 2024	102.86	0.29	0.28%	102.55	103.00	102.55	0
May 14 2024	102.57	0.99	0.97%	102.19	102.77	102.06	60
May 13 2024	101.58	0.48	0.47%	101.47	101.99	101.43	0
May 10 2024	101.10	0.79	0.79%	101.17	101.22	100.69	10
May 09 2024	100.31	-0.35	-0.35%	100.08	100.37	99.89	0
May 08 2024	100.66	0.27	0.27%	100.65	100.75	100.29	0
May 07 2024	100.39	0.80	0.80%	99.87	100.46	99.81	0
May 06 2024	99.59	0.71	0.72%	98.64	99.78	97.98	90
May 03 2024	98.88	-1.90	-1.89%	102.42	102.66	98.48	10
May 02 2024	100.78	0.63	0.63%	100.29	101.15	100.28	0
Apr 30 2024	100.15	-0.58	-0.58%	100.75	100.83	100.10	0
Apr 29 2024	100.73	0.46	0.46%	100.77	100.91	100.61	0
Apr 26 2024	100.27	0.25	0.25%	100.20	100.53	100.20	0
Apr 25 2024	100.02	-0.07	-0.07%	100.38	100.38	99.65	0
Apr 24 2024	100.09	-0.29	-0.29%	100.31	100.31	99.90	0
Apr 23 2024	100.38	0.53	0.53%	100.09	100.42	100.03	0
Apr 22 2024	99.85	0.51	0.51%	99.72	99.91	99.51	0
Apr 19 2024	99.34	0.29	0.29%	98.78	99.40	98.56	0
Apr 18 2024	99.05	0.64	0.65%	98.53	99.05	98.53	0
Apr 17 2024	98.41	0.01	0.01%	98.39	99.05	97.79	10
Apr 16 2024	98.40	-1.47	-1.47%	99.16	99.19	98.32	0
Apr 15 2024	99.87	-0.87	-0.86%	100.57	100.87	99.87	0
Apr 12 2024	100.74	0.60	0.60%	101.05	101.67	100.73	0
Apr 11 2024	100.14	-0.60	-0.60%	101.37	101.37	99.93	0
Apr 10 2024	100.74	0.22	0.22%	100.32	101.12	100.32	100
Apr 09 2024	100.52	0.22	0.22%	100.56	100.72	100.34	0
Apr 08 2024	100.30	-0.18	-0.18%	100.53	100.77	100.30	0
Apr 05 2024	100.48	-0.77	-0.76%	101.00	101.00	100.17	60
Apr 04 2024	101.25	0.51	0.51%	101.04	101.28	100.88	0
Apr 03 2024	100.74	0.42	0.42%	100.44	100.75	100.34	0
Apr 02 2024	100.32	0.08	0.08%	100.40	100.64	99.86	8
Mar 28 2024	100.24	0.72	0.72%	99.79	100.27	99.69	0
Mar 27 2024	99.52	0.05	0.05%	99.35	99.85	99.25	0
Mar 26 2024	99.47	0.25	0.25%	99.25	99.66	99.25	0
Mar 25 2024	99.22	-0.35	-0.35%	99.37	99.48	98.97	0
Mar 22 2024	99.57	0.08	0.08%	99.48	100.42	99.48	150
Mar 21 2024	99.49	0.38	0.38%	99.30	99.56	99.27	0
Mar 20 2024	99.11	-0.03	-0.03%	99.19	99.41	98.43	10
Mar 19 2024	99.14	0.58	0.59%	98.65	99.45	98.65	0
Mar 18 2024	98.56	-0.16	-0.16%	99.10	99.10	98.46	0
Mar 15 2024	98.72	0.54	0.55%	98.51	98.85	98.14	0
Mar 14 2024	98.18	-0.42	-0.43%	98.66	98.85	97.89	0
Mar 13 2024	98.60	0.31	0.32%	98.33	98.74	98.17	10
Mar 12 2024	98.29	0.25	0.25%	98.36	99.12	98.28	0
Mar 11 2024	98.04	-0.71	-0.72%	97.73	98.25	97.73	0
Mar 08 2024	98.75	0.12	0.12%	98.70	98.96	98.51	0

IT0005561631 20250915 26...

Cofinimmo 2% 09dec2024

Global X US Cash Flow Ki...

Shengkai Innovations (CE)

Metrospaces (CE)

Delayed Upgrade Clock