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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005562936 20240621 34500 (I09595)
IT0005562936 20240621 34500 (I09595) Historical

I09595 IT0005562936 20240621 34500

0.0755

0.011 (17.05%)

May 27 2024 - Closed

Delayed by 15 minutes

I09595 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0645	-0.001	-1.53%	0.0475	0.065	0.0445	200,000
May 23 2024	0.0655	-0.002	-2.96%	0.0725	0.074	0.061	0
May 22 2024	0.0675	-0.009	-11.76%	0.0695	0.0725	0.0645	0
May 21 2024	0.0765	-0.015	-16.39%	0.0795	0.0795	0.064	0
May 20 2024	0.0915	-0.012	-11.59%	0.1085	0.1085	0.0915	0
May 17 2024	0.1035	-0.0015	-1.43%	0.1035	0.1075	0.1005	0
May 16 2024	0.105	-0.0005	-0.47%	0.108	0.1095	0.10	0
May 15 2024	0.1055	0.011	11.64%	0.102	0.107	0.096	0
May 14 2024	0.0945	0.0205	27.70%	0.073	0.096	0.073	0
May 13 2024	0.074	0.009	13.85%	0.064	0.0745	0.064	0
May 10 2024	0.065	0.0125	23.81%	0.0605	0.0705	0.059	0
May 09 2024	0.0525	0.0055	11.70%	0.0475	0.0525	0.0415	0
May 08 2024	0.047	-0.0055	-10.48%	0.053	0.0535	0.0425	0
May 07 2024	0.0525	0.0075	16.67%	0.053	0.0595	0.047	0
May 06 2024	0.045	0.01	28.57%	0.0385	0.048	0.036	0
May 03 2024	0.035	-0.0085	-19.54%	0.045	0.0455	0.0325	0
May 02 2024	0.0435	-0.002	-4.40%	0.045	0.051	0.0415	0
Apr 30 2024	0.0455	-0.0235	-34.06%	0.0475	0.0475	0.045	0
Apr 29 2024	0.069	0.0005	0.73%	0.0755	0.0755	0.065	0
Apr 26 2024	0.0685	0.008	13.22%	0.0665	0.0735	0.0635	0
Apr 25 2024	0.0605	-0.0095	-13.57%	0.072	0.0725	0.052	0
Apr 24 2024	0.07	-0.008	-10.26%	0.083	0.083	0.07	0
Apr 23 2024	0.078	0.0235	43.12%	0.0605	0.079	0.059	0
Apr 22 2024	0.0545	0.006	12.37%	0.057	0.057	0.047	0
Apr 19 2024	0.0485	0.001	2.11%	0.0375	0.0495	0.036	0
Apr 18 2024	0.0475	0.004	9.20%	0.0415	0.0475	0.039	0
Apr 17 2024	0.0435	0.005	12.99%	0.0395	0.0475	0.0375	0
Apr 16 2024	0.0385	-0.012	-23.76%	0.0365	0.044	0.036	0
Apr 15 2024	0.0505	0.0015	3.06%	0.0555	0.0635	0.0505	10,000
Apr 12 2024	0.049	0.005	11.36%	0.053	0.0565	0.047	0
Apr 11 2024	0.044	-0.0105	-19.27%	0.052	0.0555	0.039	0
Apr 10 2024	0.0545	0.0015	2.83%	0.0595	0.0615	0.045	0
Apr 09 2024	0.053	-0.0135	-20.30%	0.061	0.062	0.05	0
Apr 08 2024	0.0665	0.0125	23.15%	0.056	0.0665	0.056	0
Apr 05 2024	0.054	-0.0175	-24.48%	0.051	0.056	0.0485	2,000
Apr 04 2024	0.0715	-0.001	-1.38%	0.0735	0.0755	0.0695	8,000
Apr 03 2024	0.0725	0.001	1.40%	0.072	0.0735	0.068	0
Apr 02 2024	0.0715	-0.0185	-20.56%	0.0935	0.0965	0.0705	0
Mar 28 2024	0.09	0.0005	0.56%	0.09	0.0955	0.0895	0
Mar 27 2024	0.0895	-0.0005	-0.56%	0.087	0.093	0.0855	0
Mar 26 2024	0.09	0.0035	4.05%	0.0875	0.0935	0.0875	0
Mar 25 2024	0.0865	0.012	16.11%	0.076	0.087	0.076	0
Mar 22 2024	0.0745	-0.0005	-0.67%	0.0685	0.076	0.0685	0
Mar 21 2024	0.075	0.0005	0.67%	0.083	0.0845	0.074	0
Mar 20 2024	0.0745	0.00	0.00%	0.0725	0.075	0.0705	0
Mar 19 2024	0.0745	0.0105	16.41%	0.062	0.075	0.0605	0
Mar 18 2024	0.064	0.00	0.00%	0.0655	0.0715	0.0615	0
Mar 15 2024	0.064	0.005	8.47%	0.0585	0.067	0.0585	0
Mar 14 2024	0.059	-0.005	-7.81%	0.065	0.0665	0.0575	0
Mar 13 2024	0.064	0.005	8.47%	0.0615	0.0685	0.061	0
Mar 12 2024	0.059	0.012	25.53%	0.05	0.0605	0.0475	0
Mar 11 2024	0.047	-0.0005	-1.05%	0.041	0.047	0.0395	0
Mar 08 2024	0.0475	-0.0025	-5.00%	0.049	0.052	0.0475	0
Mar 07 2024	0.05	0.00	0.00%	0.046	0.053	0.0455	0
Mar 06 2024	0.05	0.0055	12.36%	0.048	0.0515	0.0475	0
Mar 05 2024	0.0445	0.0085	23.61%	0.0355	0.0445	0.035	0
Mar 04 2024	0.036	-0.0015	-4.00%	0.0365	0.0375	0.0345	0
Mar 01 2024	0.0375	0.0045	13.64%	0.035	0.039	0.034	0
Feb 29 2024	0.033	-0.0005	-1.49%	0.034	0.0365	0.0315	0
Feb 28 2024	0.0335	-0.0005	-1.47%	0.0305	0.034	0.03	0
Feb 27 2024	0.034	-0.0005	-1.45%	0.035	0.035	0.03	0

IT0005562936 20240621 34...

Delayed Upgrade Clock