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
IT0005574501 20240603 26 (I09824)
IT0005574501 20240603 26 (I09824) Historical

I09824 IT0005574501 20240603 26

0.0055

-0.006 (-52.17%)

May 22 2024 - Closed

Delayed by 15 minutes

I09824 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.0055	-0.006	-52.17%	0.0085	0.0085	0.0045	0
May 21 2024	0.0115	-0.01	-46.51%	0.013	0.013	0.0065	0
May 20 2024	0.0215	-0.0115	-34.85%	0.0185	0.025	0.0155	0
May 17 2024	0.033	-0.0035	-9.59%	0.0355	0.038	0.0295	0
May 16 2024	0.0365	0.0075	25.86%	0.032	0.039	0.0275	0
May 15 2024	0.029	0.0005	1.75%	0.0295	0.03	0.0245	0
May 14 2024	0.0285	0.0055	23.91%	0.0195	0.0305	0.0195	0
May 13 2024	0.023	0.0045	24.32%	0.0235	0.0255	0.019	0
May 10 2024	0.0185	-0.0025	-11.90%	0.0155	0.0265	0.013	0
May 09 2024	0.021	-0.0115	-35.38%	0.0345	0.037	0.0105	10,000
May 08 2024	0.0325	0.0015	4.84%	0.027	0.0355	0.027	0
May 07 2024	0.031	0.003	10.71%	0.0285	0.031	0.027	0
May 06 2024	0.028	0.007	33.33%	0.022	0.028	0.0205	0
May 03 2024	0.021	0.001	5.00%	0.021	0.0235	0.02	0
May 02 2024	0.02	-0.003	-13.04%	0.0225	0.0245	0.0195	0
Apr 30 2024	0.023	-0.0005	-2.13%	0.0215	0.0245	0.021	0
Apr 29 2024	0.0235	0.00	0.00%	0.022	0.024	0.021	0
Apr 26 2024	0.0235	0.0035	17.50%	0.022	0.0265	0.021	0
Apr 25 2024	0.02	-0.0065	-24.53%	0.0255	0.0255	0.0185	0
Apr 24 2024	0.0265	-0.005	-15.87%	0.032	0.032	0.0245	0
Apr 23 2024	0.0315	0.0075	31.25%	0.026	0.0325	0.026	0
Apr 22 2024	0.024	0.002	9.09%	0.024	0.025	0.0225	0
Apr 19 2024	0.022	-0.0035	-13.73%	0.0215	0.0225	0.018	0
Apr 18 2024	0.0255	-0.0005	-1.92%	0.0225	0.0255	0.022	0
Apr 17 2024	0.026	0.0025	10.64%	0.0245	0.029	0.023	0
Apr 16 2024	0.0235	-0.0085	-26.56%	0.0255	0.026	0.022	0
Apr 15 2024	0.032	0.002	6.67%	0.032	0.038	0.031	0
Apr 12 2024	0.03	-0.0025	-7.69%	0.0355	0.04	0.0295	0
Apr 11 2024	0.0325	-0.0055	-14.47%	0.0355	0.037	0.0295	0
Apr 10 2024	0.038	-0.0005	-1.30%	0.039	0.043	0.033	0
Apr 09 2024	0.0385	-0.0095	-19.79%	0.044	0.044	0.037	0
Apr 08 2024	0.048	0.0065	15.66%	0.0395	0.049	0.0395	1,000
Apr 05 2024	0.0415	-0.0135	-24.55%	0.0425	0.0425	0.0365	0
Apr 04 2024	0.055	0.017	44.74%	0.0425	0.055	0.042	4,000
Apr 03 2024	0.038	0.002	5.56%	0.0335	0.0385	0.0335	1,000
Apr 02 2024	0.036	-0.032	-47.06%	0.0635	0.0635	0.0355	4,000
Mar 28 2024	0.068	0.0055	8.80%	0.0655	0.092	0.0595	15,000
Mar 27 2024	0.0625	0.011	21.36%	0.0525	0.063	0.052	0
Mar 26 2024	0.0515	-0.004	-7.21%	0.0515	0.055	0.0505	0
Mar 25 2024	0.0555	0.0015	2.78%	0.0505	0.056	0.049	0
Mar 22 2024	0.054	-0.005	-8.47%	0.055	0.055	0.0505	0
Mar 21 2024	0.059	0.008	15.69%	0.0535	0.0605	0.053	0
Mar 20 2024	0.051	-0.007	-12.07%	0.052	0.054	0.05	0
Mar 19 2024	0.058	0.003	5.45%	0.0445	0.0605	0.0425	0
Mar 18 2024	0.055	-0.001	-1.79%	0.057	0.0595	0.05	0
Mar 15 2024	0.056	0.0025	4.67%	0.0525	0.058	0.048	0
Mar 14 2024	0.0535	-0.0075	-12.30%	0.0645	0.0645	0.0505	0
Mar 13 2024	0.061	0.017	38.64%	0.0445	0.0625	0.044	12,000
Mar 12 2024	0.044	0.0055	14.29%	0.038	0.0445	0.034	0
Mar 11 2024	0.0385	-0.0065	-14.44%	0.0425	0.0435	0.0355	0
Mar 08 2024	0.045	-0.0245	-35.25%	0.0515	0.0515	0.0275	15,000
Mar 07 2024	0.0695	-0.0675	-49.27%	0.1145	0.142	0.0695	0
Mar 06 2024	0.137	0.0045	3.40%	0.135	0.1385	0.1165	0
Mar 05 2024	0.1325	0.027	25.59%	0.113	0.1325	0.11	0
Mar 04 2024	0.1055	0.02	23.39%	0.085	0.1095	0.0845	0
Mar 01 2024	0.0855	0.0005	0.59%	0.091	0.0925	0.079	0
Feb 29 2024	0.085	0.005	6.25%	0.0815	0.088	0.08	0
Feb 28 2024	0.08	-0.0025	-3.03%	0.0765	0.0825	0.075	0
Feb 27 2024	0.0825	-0.0075	-8.33%	0.085	0.089	0.076	0
Feb 26 2024	0.09	0.00	0.00%	0.0875	0.0955	0.085	0
Feb 23 2024	0.09	0.009	11.11%	0.0855	0.0985	0.084	0

IT0005574501 20240603 26

Intesa Sanpaolo

Labrador Resources

NLBNPIT1ZS92 20240621 20

Delayed Upgrade Clock