ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,267.84
      -0.74%
      US Tech 100
      18,130.80
      -0.54%
      Dow Jones
      39,065.26
      -1.53%
      Brent Oil
      81.145
      -0.47%
      Bitcoin
      66,836.46
      -3.28%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Italy
      5. BIT
      6. IT0005574535 20240603 9.25 (I09827)

      7. IT0005574535 20240603 9.25 (I09827) Historical

      I09827 IT0005574535 20240603 9.25

      0.147
      0.0015 (1.03%)
      May 23 2024 - Closed
      Delayed by 15 minutes

      I09827 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.1455 0.003 2.11% 0.138 0.1475 0.1325 0
      May 21 2024 0.1425 -0.017 -10.66% 0.1495 0.1495 0.1325 0
      May 20 2024 0.1595 -0.0005 -0.31% 0.1585 0.1595 0.1525 0
      May 17 2024 0.16 0.002 1.27% 0.1555 0.161 0.1515 0
      May 16 2024 0.158 -0.002 -1.25% 0.162 0.1635 0.1555 0
      May 15 2024 0.16 -0.008 -4.76% 0.1625 0.164 0.15 0
      May 14 2024 0.168 -0.002 -1.18% 0.176 0.176 0.16 0
      May 13 2024 0.17 0.0145 9.32% 0.165 0.1715 0.162 2,000
      May 10 2024 0.1555 0.0255 19.62% 0.1405 0.159 0.138 0
      May 09 2024 0.13 0.0025 1.96% 0.1255 0.142 0.117 0
      May 08 2024 0.1275 0.0045 3.66% 0.129 0.1295 0.122 0
      May 07 2024 0.123 0.016 14.95% 0.1115 0.123 0.11 0
      May 06 2024 0.107 0.007 7.00% 0.102 0.1095 0.101 0
      May 03 2024 0.10 -0.0015 -1.48% 0.1035 0.105 0.096 0
      May 02 2024 0.1015 0.001 1.00% 0.10 0.105 0.10 0
      Apr 30 2024 0.1005 0.008 8.65% 0.0965 0.1065 0.0965 2,000
      Apr 29 2024 0.0925 0.0025 2.78% 0.0925 0.0925 0.0875 0
      Apr 26 2024 0.09 0.0095 11.80% 0.083 0.0915 0.08 0
      Apr 25 2024 0.0805 -0.0085 -9.55% 0.09 0.09 0.078 0
      Apr 24 2024 0.089 0.0125 16.34% 0.0825 0.0905 0.081 0
      Apr 23 2024 0.0765 0.008 11.68% 0.0715 0.0825 0.0715 0
      Apr 22 2024 0.0685 -0.0015 -2.14% 0.0765 0.0765 0.066 0
      Apr 19 2024 0.07 -0.001 -1.41% 0.0635 0.0715 0.0565 0
      Apr 18 2024 0.071 0.0095 15.45% 0.072 0.072 0.067 0
      Apr 17 2024 0.0615 0.006 10.81% 0.0575 0.067 0.0575 0
      Apr 16 2024 0.0555 -0.0115 -17.16% 0.0535 0.058 0.0505 0
      Apr 15 2024 0.067 0.0045 7.20% 0.065 0.073 0.0635 0
      Apr 12 2024 0.0625 0.0025 4.17% 0.0685 0.0705 0.0615 0
      Apr 11 2024 0.06 -0.019 -24.05% 0.076 0.08 0.055 0
      Apr 10 2024 0.079 0.0065 8.97% 0.0755 0.0805 0.0705 0
      Apr 09 2024 0.0725 -0.0075 -9.38% 0.079 0.0805 0.0725 0
      Apr 08 2024 0.08 0.0025 3.23% 0.0765 0.0825 0.0765 15,000
      Apr 05 2024 0.0775 -0.0045 -5.49% 0.068 0.0785 0.0655 15,000
      Apr 04 2024 0.082 0.012 17.14% 0.073 0.082 0.07 0
      Apr 03 2024 0.07 0.005 7.69% 0.066 0.072 0.066 0
      Apr 02 2024 0.065 -0.01 -13.33% 0.076 0.078 0.063 0
      Mar 28 2024 0.075 -0.0065 -7.98% 0.081 0.082 0.0735 0
      Mar 27 2024 0.0815 -0.0065 -7.39% 0.089 0.089 0.081 0
      Mar 26 2024 0.088 -0.003 -3.30% 0.088 0.088 0.084 0
      Mar 25 2024 0.091 0.005 5.81% 0.0885 0.0945 0.0865 0
      Mar 22 2024 0.086 0.0005 0.58% 0.0845 0.088 0.08 0
      Mar 21 2024 0.0855 0.00 0.00% 0.088 0.089 0.0815 0
      Mar 20 2024 0.0855 0.004 4.91% 0.0795 0.0855 0.077 0
      Mar 19 2024 0.0815 0.014 20.74% 0.065 0.0825 0.065 0
      Mar 18 2024 0.0675 -0.009 -11.76% 0.0745 0.0755 0.0645 0
      Mar 15 2024 0.0765 0.0145 23.39% 0.0645 0.0765 0.0645 0
      Mar 14 2024 0.062 -0.002 -3.13% 0.0635 0.0635 0.059 0
      Mar 13 2024 0.064 0.004 6.67% 0.0605 0.065 0.057 0
      Mar 12 2024 0.06 0.0115 23.71% 0.0505 0.0605 0.0495 0
      Mar 11 2024 0.0485 -0.01 -17.09% 0.051 0.051 0.045 0
      Mar 08 2024 0.0585 -0.003 -4.88% 0.0595 0.0615 0.056 0
      Mar 07 2024 0.0615 -0.0085 -12.14% 0.0625 0.0705 0.061 0
      Mar 06 2024 0.07 0.001 1.45% 0.073 0.074 0.068 0
      Mar 05 2024 0.069 0.0035 5.34% 0.0675 0.0695 0.064 0
      Mar 04 2024 0.0655 0.0035 5.65% 0.0605 0.066 0.06 0
      Mar 01 2024 0.062 -0.004 -6.06% 0.069 0.07 0.062 0
      Feb 29 2024 0.066 0.003 4.76% 0.0615 0.069 0.0615 0
      Feb 28 2024 0.063 0.0005 0.80% 0.0595 0.064 0.0585 0
      Feb 27 2024 0.0625 -0.0025 -3.85% 0.06 0.064 0.0595 0
      Feb 26 2024 0.065 0.0045 7.44% 0.06 0.068 0.0595 0
      Feb 23 2024 0.0605 0.0085 16.35% 0.053 0.062 0.052 0

      Your Recent History

      BIT
      I09827
      IT0005574535 20240603 9.25
      COIN
      STIXETH
      Stickman Saga
      BIT
      P1VYZ4
      NLBNPIT1VYZ4 20991231 69...
      BOV
      GEPA4Q
      GER PARANAP PN
      LATK
      DOGSUSDT
      Doggy Swap
      BIT
      CE
      Credito Emilian
      NASDAQ
      FSZBX
      Fidelity Advisor Sustain...
      NASDAQ
      MDKI
      Medicore
      BIT
      P1ZDM7
      NLBNPIT1ZDM7 20240621 240
      TSXV
      OMG
      Omai Gold Mines
      NASDAQ
      USBE
      NASDAQ
      AAXIJXX
      Barclays Bank Plc Capped...
      Delayed Upgrade Clock