Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574568 20240902 10 (I09830)
IT0005574568 20240902 10 (I09830) Historical

I09830 IT0005574568 20240902 10

0.0885

-0.005 (-5.35%)

Jun 04 2024 - Closed

Delayed by 15 minutes

I09830 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.0885	-0.005	-5.35%	0.085	0.092	0.08	0
Jun 03 2024	0.0935	0.004	4.47%	0.0955	0.097	0.087	0
May 31 2024	0.0895	0.01	12.58%	0.0775	0.0895	0.0715	0
May 30 2024	0.0795	-0.005	-5.92%	0.079	0.0865	0.075	0
May 29 2024	0.0845	-0.0075	-8.15%	0.088	0.0915	0.081	0
May 28 2024	0.092	0.0005	0.55%	0.0975	0.0975	0.0905	0
May 27 2024	0.0915	-0.008	-8.04%	0.096	0.096	0.0875	0
May 24 2024	0.0995	-0.001	-1.00%	0.091	0.0995	0.0905	0
May 23 2024	0.1005	0.001	1.01%	0.101	0.106	0.099	0
May 22 2024	0.0995	0.002	2.05%	0.094	0.101	0.09	0
May 21 2024	0.0975	-0.0135	-12.16%	0.103	0.103	0.0905	0
May 20 2024	0.111	-0.0005	-0.45%	0.111	0.111	0.1055	0
May 17 2024	0.1115	0.001	0.90%	0.108	0.1125	0.104	0
May 16 2024	0.1105	-0.001	-0.90%	0.113	0.114	0.108	0
May 15 2024	0.1115	-0.0065	-5.51%	0.115	0.1165	0.104	0
May 14 2024	0.118	-0.002	-1.67%	0.1245	0.1245	0.112	0
May 13 2024	0.12	0.0115	10.60%	0.1175	0.1215	0.1135	0
May 10 2024	0.1085	0.0185	20.56%	0.0975	0.112	0.0955	0
May 09 2024	0.09	0.002	2.27%	0.0875	0.099	0.081	0
May 08 2024	0.088	0.003	3.53%	0.089	0.0895	0.084	1,000
May 07 2024	0.085	0.011	14.86%	0.0765	0.085	0.0755	0
May 06 2024	0.074	0.0045	6.47%	0.071	0.0755	0.07	0
May 03 2024	0.0695	-0.0025	-3.47%	0.0725	0.073	0.067	1,000
May 02 2024	0.072	0.002	2.86%	0.0695	0.073	0.0695	0
Apr 30 2024	0.07	0.005	7.69%	0.0675	0.0745	0.0675	0
Apr 29 2024	0.065	0.002	3.17%	0.065	0.065	0.0615	0
Apr 26 2024	0.063	0.006	10.53%	0.0585	0.0645	0.0565	0
Apr 25 2024	0.057	-0.006	-9.52%	0.0635	0.0635	0.0555	0
Apr 24 2024	0.063	0.0085	15.60%	0.0585	0.0635	0.057	0
Apr 23 2024	0.0545	0.0055	11.22%	0.051	0.0585	0.051	0
Apr 22 2024	0.049	-0.001	-2.00%	0.054	0.054	0.0475	0
Apr 19 2024	0.05	-0.001	-1.96%	0.046	0.051	0.0415	0
Apr 18 2024	0.051	0.0065	14.61%	0.0515	0.0515	0.048	0
Apr 17 2024	0.0445	0.004	9.88%	0.0415	0.048	0.0415	0
Apr 16 2024	0.0405	-0.0065	-13.83%	0.0385	0.042	0.037	0
Apr 15 2024	0.047	0.003	6.82%	0.046	0.051	0.0445	0
Apr 12 2024	0.044	0.0015	3.53%	0.048	0.049	0.0435	0
Apr 11 2024	0.0425	-0.0125	-22.73%	0.053	0.056	0.0395	0
Apr 10 2024	0.055	0.004	7.84%	0.053	0.056	0.0495	0
Apr 09 2024	0.051	-0.005	-8.93%	0.0555	0.056	0.051	0
Apr 08 2024	0.056	0.004	7.69%	0.0515	0.0575	0.0515	0
Apr 05 2024	0.052	-0.0025	-4.59%	0.0455	0.053	0.0435	0
Apr 04 2024	0.0545	0.008	17.20%	0.0485	0.0545	0.047	0
Apr 03 2024	0.0465	0.003	6.90%	0.044	0.048	0.044	0
Apr 02 2024	0.0435	-0.007	-13.86%	0.0515	0.0525	0.042	0
Mar 28 2024	0.0505	-0.0045	-8.18%	0.0545	0.055	0.0495	0
Mar 27 2024	0.055	-0.004	-6.78%	0.06	0.06	0.0545	0
Mar 26 2024	0.059	-0.002	-3.28%	0.0595	0.0595	0.0565	0
Mar 25 2024	0.061	0.003	5.17%	0.0595	0.064	0.058	0
Mar 22 2024	0.058	0.0005	0.87%	0.057	0.0595	0.054	0
Mar 21 2024	0.0575	-0.0005	-0.86%	0.0595	0.06	0.055	0
Mar 20 2024	0.058	0.003	5.45%	0.0535	0.058	0.0515	0
Mar 19 2024	0.055	0.009	19.57%	0.044	0.056	0.044	0
Mar 18 2024	0.046	-0.006	-11.54%	0.0505	0.0515	0.0435	0
Mar 15 2024	0.052	0.0095	22.35%	0.044	0.052	0.044	0
Mar 14 2024	0.0425	-0.001	-2.30%	0.043	0.043	0.0405	0
Mar 13 2024	0.0435	0.0025	6.10%	0.0415	0.0445	0.039	0
Mar 12 2024	0.041	0.0075	22.39%	0.035	0.0415	0.034	0
Mar 11 2024	0.0335	-0.0065	-16.25%	0.035	0.0355	0.0315	0
Mar 08 2024	0.04	-0.002	-4.76%	0.0405	0.042	0.0385	0
Mar 07 2024	0.042	-0.006	-12.50%	0.043	0.048	0.042	2,000

IT0005574568 20240902 10

AC Partners (PK)

Delayed Upgrade Clock