Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005562746 20240621 35500 (I09597)
IT0005562746 20240621 35500 (I09597) Historical

I09597 IT0005562746 20240621 35500

0.025

-0.0055 (-18.03%)

May 22 2024 - Closed

Delayed by 15 minutes

I09597 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.025	-0.0055	-18.03%	0.0265	0.028	0.0235	0
May 21 2024	0.0305	-0.0085	-21.79%	0.032	0.032	0.024	0
May 20 2024	0.039	-0.0085	-17.89%	0.0495	0.0495	0.039	10,000
May 17 2024	0.0475	-0.002	-4.04%	0.048	0.051	0.046	0
May 16 2024	0.0495	-0.0015	-2.94%	0.0505	0.0525	0.0465	0
May 15 2024	0.051	0.0065	14.61%	0.049	0.0525	0.0455	10,000
May 14 2024	0.0445	0.012	36.92%	0.0315	0.0455	0.0315	0
May 13 2024	0.0325	0.004	14.04%	0.028	0.033	0.0275	0
May 10 2024	0.0285	0.007	32.56%	0.0255	0.0315	0.025	0
May 09 2024	0.0215	0.0025	13.16%	0.0185	0.0215	0.016	0
May 08 2024	0.019	-0.0035	-15.56%	0.022	0.022	0.017	0
May 07 2024	0.0225	0.0035	18.42%	0.023	0.0265	0.0195	0
May 06 2024	0.019	0.005	35.71%	0.016	0.0205	0.0145	0
May 03 2024	0.014	-0.005	-26.32%	0.0195	0.0195	0.013	0
May 02 2024	0.019	-0.001	-5.00%	0.0195	0.023	0.018	0
Apr 30 2024	0.02	-0.014	-41.18%	0.021	0.021	0.0195	0
Apr 29 2024	0.034	0.00	0.00%	0.038	0.038	0.0315	0
Apr 26 2024	0.034	0.004	13.33%	0.0335	0.037	0.0315	0
Apr 25 2024	0.03	-0.0055	-15.49%	0.0365	0.0365	0.025	0
Apr 24 2024	0.0355	-0.0055	-13.41%	0.0435	0.0435	0.0355	0
Apr 23 2024	0.041	0.014	51.85%	0.03	0.041	0.029	0
Apr 22 2024	0.027	0.003	12.50%	0.0285	0.0285	0.023	0
Apr 19 2024	0.024	0.001	4.35%	0.0175	0.0245	0.0165	0
Apr 18 2024	0.023	0.0015	6.98%	0.02	0.023	0.0185	0
Apr 17 2024	0.0215	0.0025	13.16%	0.0195	0.0235	0.0185	0
Apr 16 2024	0.019	-0.006	-24.00%	0.017	0.022	0.017	0
Apr 15 2024	0.025	0.00	0.00%	0.0285	0.033	0.025	0
Apr 12 2024	0.025	0.0035	16.28%	0.0265	0.029	0.024	0
Apr 11 2024	0.0215	-0.0065	-23.21%	0.026	0.0285	0.0185	0
Apr 10 2024	0.028	0.0015	5.66%	0.0305	0.0315	0.022	0
Apr 09 2024	0.0265	-0.0085	-24.29%	0.0315	0.032	0.025	0
Apr 08 2024	0.035	0.008	29.63%	0.028	0.035	0.028	0
Apr 05 2024	0.027	-0.01	-27.03%	0.0245	0.028	0.0235	0
Apr 04 2024	0.037	-0.001	-2.63%	0.0375	0.0395	0.036	0
Apr 03 2024	0.038	0.0005	1.33%	0.038	0.0385	0.035	0
Apr 02 2024	0.0375	-0.0125	-25.00%	0.0525	0.0545	0.037	0
Mar 28 2024	0.05	0.00	0.00%	0.0505	0.0535	0.05	0
Mar 27 2024	0.05	-0.001	-1.96%	0.0485	0.0525	0.0475	0
Mar 26 2024	0.051	0.0025	5.15%	0.0495	0.053	0.0495	0
Mar 25 2024	0.0485	0.008	19.75%	0.0415	0.049	0.0415	0
Mar 22 2024	0.0405	-0.001	-2.41%	0.037	0.0415	0.037	0
Mar 21 2024	0.0415	0.0005	1.22%	0.0465	0.0475	0.0405	0
Mar 20 2024	0.041	-0.0005	-1.20%	0.04	0.0415	0.0385	0
Mar 19 2024	0.0415	0.0065	18.57%	0.0335	0.0415	0.0325	75,000
Mar 18 2024	0.035	0.00	0.00%	0.036	0.0395	0.033	0
Mar 15 2024	0.035	0.0025	7.69%	0.032	0.037	0.032	0
Mar 14 2024	0.0325	-0.003	-8.45%	0.036	0.037	0.0315	75,000
Mar 13 2024	0.0355	0.0025	7.58%	0.0345	0.0385	0.0335	0
Mar 12 2024	0.033	0.0075	29.41%	0.0275	0.0335	0.026	0
Mar 11 2024	0.0255	0.00	0.00%	0.0215	0.0255	0.0205	0
Mar 08 2024	0.0255	-0.0015	-5.56%	0.0265	0.0285	0.0255	0
Mar 07 2024	0.027	-0.001	-3.57%	0.025	0.0295	0.025	0
Mar 06 2024	0.028	0.0025	9.80%	0.0265	0.0285	0.026	0
Mar 05 2024	0.0255	0.0055	27.50%	0.0195	0.0255	0.019	0
Mar 04 2024	0.02	-0.0015	-6.98%	0.0205	0.021	0.0185	0
Mar 01 2024	0.0215	0.003	16.22%	0.02	0.022	0.019	0
Feb 29 2024	0.0185	-0.001	-5.13%	0.02	0.021	0.018	0
Feb 28 2024	0.0195	0.0005	2.63%	0.017	0.02	0.0165	0
Feb 27 2024	0.019	-0.001	-5.00%	0.0205	0.0205	0.0165	0
Feb 26 2024	0.02	-0.002	-9.09%	0.021	0.021	0.0195	0
Feb 23 2024	0.022	0.003	15.79%	0.0195	0.023	0.0195	0

IT0005562746 20240621 35...

Societe Generale Effekten

INXTMSUS CONST1C SF

Delayed Upgrade Clock