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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574261 20240603 260 (I09809)
IT0005574261 20240603 260 (I09809) Historical

I09809 IT0005574261 20240603 260

0.658

0.07 (11.90%)

May 24 2024 - Closed

Delayed by 15 minutes

I09809 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	0.588	-0.236	-28.64%	0.777	0.817	0.552	0
May 22 2024	0.824	-0.051	-5.83%	0.841	0.897	0.80	0
May 21 2024	0.875	-0.042	-4.58%	0.875	0.915	0.722	0
May 20 2024	0.917	0.026	2.92%	0.905	0.967	0.869	0
May 17 2024	0.891	0.089	11.10%	0.897	0.949	0.833	0
May 16 2024	0.802	0.10	14.25%	0.668	1.004	0.668	0
May 15 2024	0.702	-0.127	-15.32%	0.517	0.731	0.517	0
May 14 2024	0.829	-0.067	-7.48%	0.843	0.877	0.762	0
May 13 2024	0.896	0.037	4.31%	0.935	0.96	0.834	0
May 10 2024	0.859	0.085	10.98%	0.865	1.013	0.839	0
May 09 2024	0.774	0.029	3.89%	0.752	0.786	0.622	0
May 08 2024	0.745	0.025	3.47%	0.724	0.828	0.695	0
May 07 2024	0.72	0.16	28.57%	0.616	0.731	0.552	0
May 06 2024	0.56	0.184	48.94%	0.406	0.566	0.406	0
May 03 2024	0.376	-0.179	-32.25%	0.569	0.569	0.34	0
May 02 2024	0.555	0.054	10.78%	0.55	0.568	0.503	0
Apr 30 2024	0.501	-0.038	-7.05%	0.566	0.579	0.489	0
Apr 29 2024	0.539	0.041	8.23%	0.569	0.574	0.514	0
Apr 26 2024	0.498	0.092	22.66%	0.483	0.515	0.405	0
Apr 25 2024	0.406	-0.146	-26.45%	0.562	0.562	0.349	0
Apr 24 2024	0.552	-0.216	-28.13%	0.744	0.744	0.532	0
Apr 23 2024	0.768	0.133	20.94%	0.71	0.783	0.648	0
Apr 22 2024	0.635	0.121	23.54%	0.674	0.674	0.545	0
Apr 19 2024	0.514	0.016	3.21%	0.433	0.521	0.402	0
Apr 18 2024	0.498	0.009	1.84%	0.488	0.505	0.425	0
Apr 17 2024	0.489	0.082	20.15%	0.443	0.56	0.443	0
Apr 16 2024	0.407	-0.126	-23.64%	0.446	0.499	0.401	0
Apr 15 2024	0.533	0.037	7.46%	0.579	0.622	0.529	0
Apr 12 2024	0.496	0.007	1.43%	0.547	0.595	0.473	0
Apr 11 2024	0.489	-0.005	-1.01%	0.488	0.552	0.424	0
Apr 10 2024	0.494	-0.053	-9.69%	0.574	0.574	0.449	0
Apr 09 2024	0.547	-0.202	-26.97%	0.701	0.71	0.531	0
Apr 08 2024	0.749	-0.022	-2.85%	0.676	0.816	0.676	0
Apr 05 2024	0.771	-0.211	-21.49%	0.778	0.808	0.718	0
Apr 04 2024	0.982	-0.143	-12.71%	1.104	1.131	0.976	0
Apr 03 2024	1.125	0.02	2.09%	1.165	1.211	1.084	0
Apr 02 2024	1.102	-0.26	-18.85%	1.455	1.455	1.015	0
Mar 28 2024	1.358	0.01	1.04%	1.311	1.363	1.274	0
Mar 27 2024	1.344	0.01	0.52%	1.315	1.409	1.278	0
Mar 26 2024	1.337	0.07	5.69%	1.258	1.405	1.256	0
Mar 25 2024	1.265	0.40	45.91%	0.911	1.279	0.875	0
Mar 22 2024	0.867	-0.09	-9.40%	0.966	0.987	0.86	0
Mar 21 2024	0.957	0.131	15.86%	0.944	0.992	0.795	0
Mar 20 2024	0.826	-0.042	-4.84%	0.837	0.856	0.781	0
Mar 19 2024	0.868	0.232	36.48%	0.614	0.868	0.598	0
Mar 18 2024	0.636	-0.027	-4.07%	0.636	0.646	0.577	0
Mar 15 2024	0.663	0.10	17.76%	0.577	0.704	0.577	0
Mar 14 2024	0.563	-0.057	-9.19%	0.58	0.58	0.501	0
Mar 13 2024	0.62	0.051	8.96%	0.612	0.661	0.605	0
Mar 12 2024	0.569	0.135	31.11%	0.422	0.569	0.417	0
Mar 11 2024	0.434	0.028	6.90%	0.352	0.434	0.323	0
Mar 08 2024	0.406	0.091	28.89%	0.347	0.409	0.347	0
Mar 07 2024	0.315	0.031	10.92%	0.2895	0.327	0.2795	0
Mar 06 2024	0.284	0.0055	1.97%	0.284	0.312	0.281	0
Mar 05 2024	0.2785	0.0425	18.01%	0.234	0.2815	0.2175	0
Mar 04 2024	0.236	0.0025	1.07%	0.2355	0.243	0.2225	0
Mar 01 2024	0.2335	-0.05	-17.64%	0.302	0.305	0.228	0
Feb 29 2024	0.2835	0.0935	49.21%	0.208	0.29	0.207	0
Feb 28 2024	0.19	0.012	6.74%	0.1965	0.203	0.1805	0
Feb 27 2024	0.178	0.0285	19.06%	0.13	0.178	0.13	0
Feb 26 2024	0.1495	-0.112	-42.83%	0.2665	0.297	0.147	0

IT0005574261 20240603 260

Delayed Upgrade Clock