Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574485 20240902 24 (I09822)
IT0005574485 20240902 24 (I09822) Historical

I09822 IT0005574485 20240902 24

0.0755

-0.002 (-2.58%)

May 24 2024 - Closed

Delayed by 15 minutes

I09822 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0755	-0.002	-2.58%	0.065	0.0765	0.0645	0
May 23 2024	0.0775	0.006	8.39%	0.078	0.082	0.072	0
May 22 2024	0.0715	-0.0095	-11.73%	0.088	0.088	0.0715	0
May 21 2024	0.081	-0.0235	-22.49%	0.068	0.0825	0.063	0
May 20 2024	0.1045	0.004	3.98%	0.0995	0.1115	0.099	0
May 17 2024	0.1005	0.003	3.08%	0.097	0.1025	0.093	0
May 16 2024	0.0975	0.01	11.43%	0.094	0.10	0.0905	0
May 15 2024	0.0875	-0.0045	-4.89%	0.0965	0.105	0.087	0
May 14 2024	0.092	0.008	9.52%	0.0825	0.092	0.076	0
May 13 2024	0.084	0.007	9.09%	0.078	0.084	0.076	0
May 10 2024	0.077	0.0095	14.07%	0.074	0.0815	0.072	0
May 09 2024	0.0675	0.0085	14.41%	0.064	0.0675	0.0585	0
May 08 2024	0.059	-0.0025	-4.07%	0.0645	0.067	0.0545	0
May 07 2024	0.0615	0.0195	46.43%	0.045	0.063	0.044	0
May 06 2024	0.042	0.006	16.67%	0.038	0.0435	0.0375	0
May 03 2024	0.036	-0.007	-16.28%	0.0425	0.0425	0.035	0
May 02 2024	0.043	0.0075	21.13%	0.036	0.0445	0.036	0
Apr 30 2024	0.0355	-0.0025	-6.58%	0.0385	0.0385	0.035	0
Apr 29 2024	0.038	0.0025	7.04%	0.0365	0.04	0.0365	0
Apr 26 2024	0.0355	0.0005	1.43%	0.0355	0.0375	0.033	0
Apr 25 2024	0.035	-0.006	-14.63%	0.04	0.04	0.031	0
Apr 24 2024	0.041	-0.001	-2.38%	0.043	0.044	0.039	0
Apr 23 2024	0.042	0.007	20.00%	0.038	0.0435	0.036	0
Apr 22 2024	0.035	0.002	6.06%	0.0355	0.0365	0.0345	0
Apr 19 2024	0.033	0.0015	4.76%	0.0285	0.034	0.0265	0
Apr 18 2024	0.0315	0.0015	5.00%	0.0315	0.032	0.028	0
Apr 17 2024	0.03	0.002	7.14%	0.0295	0.0335	0.028	0
Apr 16 2024	0.028	-0.002	-6.67%	0.0265	0.03	0.0255	0
Apr 15 2024	0.03	-0.004	-11.76%	0.033	0.034	0.0295	0
Apr 12 2024	0.034	0.004	13.33%	0.0335	0.0365	0.033	0
Apr 11 2024	0.03	-0.0065	-17.81%	0.0355	0.037	0.0275	0
Apr 10 2024	0.0365	0.001	2.82%	0.037	0.0375	0.032	0
Apr 09 2024	0.0355	-0.009	-20.22%	0.0425	0.0425	0.0335	0
Apr 08 2024	0.0445	0.007	18.67%	0.0385	0.0445	0.038	0
Apr 05 2024	0.0375	-0.0065	-14.77%	0.0365	0.0375	0.0315	0
Apr 04 2024	0.044	-0.0085	-16.19%	0.053	0.053	0.0435	0
Apr 03 2024	0.0525	0.0005	0.96%	0.0525	0.056	0.052	0
Apr 02 2024	0.052	-0.0035	-6.31%	0.0595	0.061	0.05	0
Mar 28 2024	0.0555	-0.006	-9.76%	0.0575	0.06	0.0545	0
Mar 27 2024	0.0615	0.0035	6.03%	0.059	0.063	0.0565	0
Mar 26 2024	0.058	0.0015	2.65%	0.055	0.0605	0.055	0
Mar 25 2024	0.0565	0.008	16.49%	0.053	0.057	0.0485	0
Mar 22 2024	0.0485	0.001	2.11%	0.048	0.049	0.046	0
Mar 21 2024	0.0475	0.0025	5.56%	0.046	0.05	0.045	0
Mar 20 2024	0.045	0.001	2.27%	0.043	0.045	0.0425	0
Mar 19 2024	0.044	0.005	12.82%	0.0385	0.044	0.0375	0
Mar 18 2024	0.039	-0.0025	-6.02%	0.0375	0.04	0.0375	0
Mar 15 2024	0.0415	0.005	13.70%	0.037	0.043	0.037	0
Mar 14 2024	0.0365	-0.001	-2.67%	0.035	0.038	0.0345	0
Mar 13 2024	0.0375	0.002	5.63%	0.035	0.041	0.035	0
Mar 12 2024	0.0355	0.0055	18.33%	0.034	0.0375	0.0325	0
Mar 11 2024	0.03	0.002	7.14%	0.027	0.03	0.027	0
Mar 08 2024	0.028	0.002	7.69%	0.0255	0.028	0.0255	0
Mar 07 2024	0.026	-0.002	-7.14%	0.027	0.0275	0.0255	0
Mar 06 2024	0.028	0.0005	1.82%	0.027	0.03	0.027	0
Mar 05 2024	0.0275	0.003	12.24%	0.026	0.028	0.024	0
Mar 04 2024	0.0245	0.00	0.00%	0.0225	0.025	0.022	0
Mar 01 2024	0.0245	-0.0015	-5.77%	0.025	0.0275	0.0245	0
Feb 29 2024	0.026	0.002	8.33%	0.0245	0.026	0.024	0
Feb 28 2024	0.024	-0.002	-7.69%	0.0255	0.0255	0.023	0
Feb 27 2024	0.026	-0.0045	-14.75%	0.029	0.029	0.0235	0

IT0005574485 20240902 24

Fidelity Advisor Sustain...

Delayed Upgrade Clock