Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574618 20240603 6.5 (I09835)
IT0005574618 20240603 6.5 (I09835) Historical

I09835 IT0005574618 20240603 6.5

0.013

0.002 (18.18%)

May 28 2024 - Closed

Delayed by 15 minutes

I09835 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	0.011	-0.0025	-18.52%	0.0125	0.013	0.009	0
May 24 2024	0.0135	-0.001	-6.90%	0.0075	0.0135	0.0075	0
May 23 2024	0.0145	-0.004	-21.62%	0.021	0.021	0.014	0
May 22 2024	0.0185	-0.004	-17.78%	0.023	0.023	0.0175	0
May 21 2024	0.0225	-0.0015	-6.25%	0.023	0.0245	0.0175	0
May 20 2024	0.024	-0.008	-25.00%	0.0335	0.0335	0.024	0
May 17 2024	0.032	0.011	52.38%	0.0245	0.0335	0.0245	150,000
May 16 2024	0.021	0.001	5.00%	0.0195	0.0255	0.019	100,000
May 15 2024	0.02	0.002	11.11%	0.02	0.0235	0.018	600,000
May 14 2024	0.018	0.007	63.64%	0.0115	0.0185	0.0115	450,000
May 13 2024	0.011	-0.0005	-4.35%	0.01	0.0115	0.0095	0
May 10 2024	0.0115	0.001	9.52%	0.0095	0.0135	0.0095	0
May 09 2024	0.0105	-0.0035	-25.00%	0.012	0.012	0.0085	0
May 08 2024	0.014	-0.01	-41.67%	0.0215	0.0215	0.013	0
May 07 2024	0.024	0.0065	37.14%	0.02	0.024	0.0175	0
May 06 2024	0.0175	0.0025	16.67%	0.0165	0.0175	0.0145	0
May 03 2024	0.015	-0.0055	-26.83%	0.021	0.021	0.0125	0
May 02 2024	0.0205	0.003	17.14%	0.0205	0.0205	0.018	0
Apr 30 2024	0.0175	0.001	6.06%	0.016	0.0195	0.0155	0
Apr 29 2024	0.0165	-0.003	-15.38%	0.0205	0.0205	0.015	0
Apr 26 2024	0.0195	0.003	18.18%	0.017	0.02	0.017	0
Apr 25 2024	0.0165	0.00	0.00%	0.0175	0.0185	0.016	0
Apr 24 2024	0.0165	-0.001	-5.71%	0.0185	0.0185	0.016	0
Apr 23 2024	0.0175	0.006	52.17%	0.0125	0.018	0.0125	0
Apr 22 2024	0.0115	-0.0005	-4.17%	0.0145	0.0145	0.0095	0
Apr 19 2024	0.012	0.0005	4.35%	0.01	0.013	0.009	0
Apr 18 2024	0.0115	0.0015	15.00%	0.0095	0.0115	0.0095	0
Apr 17 2024	0.01	0.002	25.00%	0.009	0.011	0.009	0
Apr 16 2024	0.008	0.00	0.00%	0.007	0.0095	0.006	0
Apr 15 2024	0.008	0.0005	6.67%	0.007	0.0095	0.007	0
Apr 12 2024	0.0075	-0.0015	-16.67%	0.008	0.009	0.007	0
Apr 11 2024	0.009	-0.005	-35.71%	0.0135	0.0135	0.008	0
Apr 10 2024	0.014	0.003	27.27%	0.012	0.0145	0.0105	0
Apr 09 2024	0.011	-0.0015	-12.00%	0.012	0.0125	0.01	0
Apr 08 2024	0.0125	0.001	8.70%	0.011	0.0125	0.0105	0
Apr 05 2024	0.0115	-0.003	-20.69%	0.01	0.012	0.009	0
Apr 04 2024	0.0145	-0.001	-6.45%	0.015	0.0155	0.014	0
Apr 03 2024	0.0155	0.0025	19.23%	0.015	0.0165	0.0135	0
Apr 02 2024	0.013	0.001	8.33%	0.013	0.0155	0.0115	0
Mar 28 2024	0.012	0.0005	4.35%	0.012	0.013	0.011	0
Mar 27 2024	0.0115	-0.0015	-11.54%	0.012	0.013	0.0115	0
Mar 26 2024	0.013	0.0015	13.04%	0.012	0.014	0.012	0
Mar 25 2024	0.0115	0.0015	15.00%	0.0095	0.012	0.0095	0
Mar 22 2024	0.01	0.00	0.00%	0.0095	0.0105	0.009	0
Mar 21 2024	0.01	0.00	0.00%	0.0095	0.01	0.008	0
Mar 20 2024	0.01	0.001	11.11%	0.011	0.011	0.0085	0
Mar 19 2024	0.009	0.0015	20.00%	0.008	0.01	0.008	0
Mar 18 2024	0.0075	0.0005	7.14%	0.0065	0.008	0.006	0
Mar 15 2024	0.007	0.0005	7.69%	0.007	0.007	0.006	0
Mar 14 2024	0.0065	-0.001	-13.33%	0.007	0.0075	0.006	0
Mar 13 2024	0.0075	0.0005	7.14%	0.0075	0.008	0.007	0
Mar 12 2024	0.007	0.001	16.67%	0.0065	0.0075	0.006	0
Mar 11 2024	0.006	0.0005	9.09%	0.0045	0.006	0.004	0
Mar 08 2024	0.0055	-0.0005	-8.33%	0.0065	0.0065	0.0055	0
Mar 07 2024	0.006	-0.0005	-7.69%	0.006	0.0065	0.005	0
Mar 06 2024	0.0065	-0.0005	-7.14%	0.0065	0.007	0.0065	0
Mar 05 2024	0.007	0.00	0.00%	0.0075	0.0075	0.0065	0
Mar 04 2024	0.007	0.001	16.67%	0.0055	0.007	0.0055	0
Mar 01 2024	0.006	0.001	20.00%	0.0055	0.0065	0.0055	0
Feb 29 2024	0.005	-0.0005	-9.09%	0.006	0.006	0.005	0
Feb 28 2024	0.0055	-0.0005	-8.33%	0.0055	0.006	0.005	0

IT0005574618 20240603 6.5

Delayed Upgrade Clock