Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574360 20240902 285 (I09814)
IT0005574360 20240902 285 (I09814) Historical

I09814 IT0005574360 20240902 285

0.396

0.026 (7.03%)

May 24 2024 - Closed

Delayed by 15 minutes

I09814 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	0.37	-0.09	-19.57%	0.443	0.457	0.357	0
May 22 2024	0.46	-0.02	-4.17%	0.467	0.487	0.451	0
May 21 2024	0.48	-0.016	-3.23%	0.483	0.496	0.421	0
May 20 2024	0.496	0.014	2.90%	0.493	0.516	0.478	0
May 17 2024	0.482	0.036	8.07%	0.485	0.505	0.46	0
May 16 2024	0.446	0.035	8.52%	0.40	0.529	0.40	0
May 15 2024	0.411	-0.061	-12.92%	0.337	0.422	0.337	0
May 14 2024	0.472	-0.028	-5.60%	0.48	0.493	0.444	0
May 13 2024	0.50	0.017	3.52%	0.517	0.528	0.473	0
May 10 2024	0.483	-0.017	-3.40%	0.545	0.581	0.474	0
May 09 2024	0.50	0.014	2.88%	0.497	0.507	0.429	0
May 08 2024	0.486	0.022	4.74%	0.471	0.524	0.457	0
May 07 2024	0.464	0.068	17.17%	0.43	0.472	0.385	0
May 06 2024	0.396	0.033	9.09%	0.386	0.418	0.349	0
May 03 2024	0.363	-0.101	-21.77%	0.475	0.475	0.341	0
May 02 2024	0.464	0.034	7.91%	0.463	0.471	0.434	0
Apr 30 2024	0.43	-0.019	-4.23%	0.467	0.474	0.423	0
Apr 29 2024	0.449	0.027	6.40%	0.466	0.469	0.434	0
Apr 26 2024	0.422	0.058	15.93%	0.413	0.432	0.367	0
Apr 25 2024	0.364	-0.084	-18.75%	0.456	0.456	0.329	0
Apr 24 2024	0.448	-0.117	-20.71%	0.554	0.554	0.436	0
Apr 23 2024	0.565	0.06	11.88%	0.545	0.574	0.507	0
Apr 22 2024	0.505	0.083	19.67%	0.519	0.526	0.446	0
Apr 19 2024	0.422	0.012	2.93%	0.372	0.426	0.354	0
Apr 18 2024	0.41	0.01	2.50%	0.401	0.415	0.363	0
Apr 17 2024	0.40	0.053	15.27%	0.372	0.442	0.372	0
Apr 16 2024	0.347	-0.051	-12.81%	0.358	0.403	0.343	0
Apr 15 2024	0.398	0.026	6.99%	0.422	0.449	0.396	0
Apr 12 2024	0.372	0.006	1.64%	0.402	0.429	0.359	0
Apr 11 2024	0.366	0.027	7.96%	0.338	0.401	0.305	0
Apr 10 2024	0.339	0.005	1.50%	0.349	0.349	0.2845	0
Apr 09 2024	0.334	-0.103	-23.57%	0.413	0.418	0.326	0
Apr 08 2024	0.437	-0.01	-2.24%	0.399	0.472	0.399	0
Apr 05 2024	0.447	-0.111	-19.89%	0.451	0.467	0.42	0
Apr 04 2024	0.558	-0.075	-11.85%	0.622	0.636	0.555	0
Apr 03 2024	0.633	0.013	2.10%	0.654	0.679	0.614	0
Apr 02 2024	0.62	-0.141	-18.53%	0.814	0.814	0.575	0
Mar 28 2024	0.761	0.007	0.93%	0.736	0.764	0.715	0
Mar 27 2024	0.754	0.005	0.67%	0.737	0.79	0.717	0
Mar 26 2024	0.749	0.041	5.79%	0.713	0.788	0.705	0
Mar 25 2024	0.708	0.224	46.28%	0.506	0.717	0.489	0
Mar 22 2024	0.484	-0.046	-8.68%	0.534	0.545	0.48	0
Mar 21 2024	0.53	0.065	13.98%	0.523	0.548	0.449	0
Mar 20 2024	0.465	-0.022	-4.52%	0.471	0.48	0.443	0
Mar 19 2024	0.487	0.116	31.27%	0.362	0.487	0.352	0
Mar 18 2024	0.371	-0.013	-3.39%	0.371	0.376	0.341	0
Mar 15 2024	0.384	0.05	14.97%	0.341	0.406	0.341	0
Mar 14 2024	0.334	-0.029	-7.99%	0.342	0.343	0.303	0
Mar 13 2024	0.363	0.026	7.72%	0.359	0.384	0.355	0
Mar 12 2024	0.337	0.0695	25.98%	0.262	0.337	0.2595	0
Mar 11 2024	0.2675	0.0145	5.73%	0.226	0.2675	0.21	0
Mar 08 2024	0.253	0.048	23.41%	0.2225	0.255	0.2225	0
Mar 07 2024	0.205	0.0165	8.75%	0.1915	0.2115	0.186	0
Mar 06 2024	0.1885	0.0035	1.89%	0.1885	0.203	0.1865	0
Mar 05 2024	0.185	0.0235	14.55%	0.16	0.187	0.1515	0
Mar 04 2024	0.1615	0.002	1.25%	0.161	0.165	0.154	0
Mar 01 2024	0.1595	-0.0275	-14.71%	0.197	0.199	0.1565	0
Feb 29 2024	0.187	0.0525	39.03%	0.145	0.19	0.1445	0
Feb 28 2024	0.1345	0.009	7.17%	0.1385	0.1415	0.129	0
Feb 27 2024	0.1255	0.015	13.57%	0.0995	0.1265	0.0995	0
Feb 26 2024	0.1105	-0.068	-38.10%	0.1815	0.20	0.1085	0
Feb 23 2024	0.1785	-0.1555	-46.56%	0.2015	0.2235	0.17	0

IT0005574360 20240902 285

Delayed Upgrade Clock