ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,317.91
      0.21%
      US Tech 100
      18,295.60
      0.37%
      Dow Jones
      39,481.82
      -0.48%
      Brent Oil
      82.305
      0.95%
      Bitcoin
      67,969.17
      -1.63%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Italy
      5. BIT
      6. IT0005574469 20240902 22.5 (I09820)

      7. IT0005574469 20240902 22.5 (I09820) Historical

      I09820 IT0005574469 20240902 22.5

      0.1655
      0.008 (5.08%)
      Last Updated: 09:55:49
      Delayed by 15 minutes

      I09820 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.1575 -0.014 -8.16% 0.1815 0.1815 0.1575 0
      May 21 2024 0.1715 -0.034 -16.55% 0.156 0.174 0.144 0
      May 20 2024 0.2055 0.008 4.05% 0.197 0.2155 0.197 0
      May 17 2024 0.1975 0.005 2.60% 0.1915 0.2005 0.189 0
      May 16 2024 0.1925 0.013 7.24% 0.1895 0.197 0.184 0
      May 15 2024 0.1795 -0.005 -2.71% 0.1915 0.2035 0.178 0
      May 14 2024 0.1845 0.012 6.96% 0.17 0.186 0.161 0
      May 13 2024 0.1725 0.009 5.50% 0.165 0.1725 0.16 0
      May 10 2024 0.1635 0.021 14.74% 0.154 0.1675 0.15 0
      May 09 2024 0.1425 0.013 10.04% 0.1365 0.1425 0.1285 0
      May 08 2024 0.1295 -0.003 -2.26% 0.1375 0.1415 0.122 0
      May 07 2024 0.1325 0.033 33.17% 0.1045 0.1355 0.1035 200,000
      May 06 2024 0.0995 0.012 13.71% 0.0905 0.102 0.0905 200,000
      May 03 2024 0.0875 -0.012 -12.06% 0.0985 0.099 0.0855 0
      May 02 2024 0.0995 0.0145 17.06% 0.086 0.1015 0.086 0
      Apr 30 2024 0.085 -0.0035 -3.95% 0.089 0.0895 0.084 0
      Apr 29 2024 0.0885 0.0045 5.36% 0.086 0.0925 0.0855 0
      Apr 26 2024 0.084 0.001 1.20% 0.0825 0.0875 0.0795 0
      Apr 25 2024 0.083 -0.01 -10.75% 0.0925 0.0925 0.076 0
      Apr 24 2024 0.093 -0.002 -2.11% 0.0965 0.099 0.09 0
      Apr 23 2024 0.095 0.012 14.46% 0.0885 0.0985 0.085 0
      Apr 22 2024 0.083 0.0045 5.73% 0.0835 0.0855 0.0815 0
      Apr 19 2024 0.0785 0.003 3.97% 0.0695 0.08 0.0665 0
      Apr 18 2024 0.0755 0.0025 3.42% 0.0755 0.077 0.069 0
      Apr 17 2024 0.073 0.005 7.35% 0.072 0.079 0.068 0
      Apr 16 2024 0.068 -0.0085 -11.11% 0.0695 0.0725 0.064 0
      Apr 15 2024 0.0765 -0.007 -8.38% 0.082 0.084 0.075 0
      Apr 12 2024 0.0835 0.0075 9.87% 0.082 0.088 0.0815 0
      Apr 11 2024 0.076 -0.012 -13.64% 0.086 0.0885 0.071 0
      Apr 10 2024 0.088 0.0025 2.92% 0.089 0.0895 0.079 0
      Apr 09 2024 0.0855 -0.016 -15.76% 0.098 0.098 0.082 0
      Apr 08 2024 0.1015 0.0095 10.33% 0.0945 0.102 0.0925 0
      Apr 05 2024 0.092 -0.011 -10.68% 0.09 0.092 0.081 0
      Apr 04 2024 0.103 -0.0145 -12.34% 0.119 0.119 0.1025 0
      Apr 03 2024 0.1175 0.0045 3.98% 0.1135 0.1215 0.1135 0
      Apr 02 2024 0.113 -0.0055 -4.64% 0.125 0.127 0.1085 0
      Mar 28 2024 0.1185 -0.01 -7.78% 0.1215 0.1255 0.1165 0
      Mar 27 2024 0.1285 0.0075 6.20% 0.123 0.1295 0.119 0
      Mar 26 2024 0.121 0.0025 2.11% 0.1165 0.1255 0.1165 0
      Mar 25 2024 0.1185 0.0135 12.86% 0.113 0.1195 0.106 0
      Mar 22 2024 0.105 0.0025 2.44% 0.104 0.106 0.101 0
      Mar 21 2024 0.1025 0.0075 7.89% 0.0975 0.106 0.0975 0
      Mar 20 2024 0.095 0.0025 2.70% 0.0915 0.095 0.0905 0
      Mar 19 2024 0.0925 0.008 9.47% 0.083 0.093 0.082 0
      Mar 18 2024 0.0845 -0.0045 -5.06% 0.082 0.0865 0.0815 0
      Mar 15 2024 0.089 0.01 12.66% 0.081 0.0915 0.0805 0
      Mar 14 2024 0.079 -0.0015 -1.86% 0.0765 0.0825 0.0765 0
      Mar 13 2024 0.0805 0.003 3.87% 0.0765 0.087 0.0765 0
      Mar 12 2024 0.0775 0.01 14.81% 0.074 0.081 0.072 0
      Mar 11 2024 0.0675 0.0035 5.47% 0.062 0.0675 0.062 0
      Mar 08 2024 0.064 0.004 6.67% 0.059 0.064 0.059 0
      Mar 07 2024 0.06 -0.0035 -5.51% 0.0625 0.0635 0.059 0
      Mar 06 2024 0.0635 0.0015 2.42% 0.0615 0.067 0.0615 0
      Mar 05 2024 0.062 0.0045 7.83% 0.0605 0.0635 0.056 0
      Mar 04 2024 0.0575 0.001 1.77% 0.0535 0.058 0.052 0
      Mar 01 2024 0.0565 -0.0025 -4.24% 0.057 0.062 0.056 0
      Feb 29 2024 0.059 0.004 7.27% 0.0565 0.0595 0.056 0
      Feb 28 2024 0.055 -0.0045 -7.56% 0.0585 0.0585 0.0535 0
      Feb 27 2024 0.0595 -0.008 -11.85% 0.0645 0.065 0.054 0
      Feb 26 2024 0.0675 0.0005 0.75% 0.0705 0.0735 0.065 0
      Feb 23 2024 0.067 0.023 52.27% 0.0505 0.072 0.0505 0

      Your Recent History

      BIT
      I09820
      IT0005574469 20240902 22.5
      TSXV
      ABRA
      Abra Silver Resource
      TG
      AAH
      Ahlers
      TSXV
      PLX.WT
      Point Loma Resources
      NASDAQ
      AAXPDXX
      Bank of Montreal Capped ...
      LSE
      QU98
      Mor.st.fin 26
      EU
      BNPKW
      BNP Paribas Domestic bon...
      LSE
      0LVJ
      Western Union
      BIT
      P1XRD1
      NLBNPIT1XRD1 20351221 16...
      COIN
      MNMEEUR
      NYSE
      KEY.PRI
      KeyCorp
      BIT
      UNIR
      Unieuro
      TSXV
      GXM
      Geodex Minerals Ltd.
      Delayed Upgrade Clock