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
IT0005574725 20240603 68 (I09846)
IT0005574725 20240603 68 (I09846) Historical

I09846 IT0005574725 20240603 68

0.0445

-0.017 (-27.64%)

May 27 2024 - Closed

Delayed by 15 minutes

I09846 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0615	-0.0025	-3.91%	0.037	0.0635	0.0305	0
May 23 2024	0.064	-0.0275	-30.05%	0.093	0.093	0.0555	0
May 22 2024	0.0915	-0.0275	-23.11%	0.1145	0.125	0.0915	0
May 21 2024	0.119	-0.0625	-34.44%	0.1175	0.1225	0.0725	0
May 20 2024	0.1815	0.0405	28.72%	0.154	0.1825	0.1415	0
May 17 2024	0.141	0.019	15.57%	0.1275	0.145	0.119	0
May 16 2024	0.122	-0.0175	-12.54%	0.1125	0.1325	0.1025	0
May 15 2024	0.1395	0.003	2.20%	0.1315	0.147	0.124	0
May 14 2024	0.1365	0.0025	1.87%	0.123	0.1455	0.104	0
May 13 2024	0.134	0.0045	3.47%	0.1455	0.1655	0.1165	0
May 10 2024	0.1295	0.0285	28.22%	0.111	0.1365	0.1085	11,000
May 09 2024	0.101	0.028	38.36%	0.0855	0.1105	0.081	5,000
May 08 2024	0.073	0.0005	0.69%	0.08	0.084	0.055	60,000
May 07 2024	0.0725	0.029	66.67%	0.0565	0.075	0.0435	555,000
May 06 2024	0.0435	0.0065	17.57%	0.032	0.0465	0.032	500,000
May 03 2024	0.037	-0.007	-15.91%	0.049	0.055	0.0255	1,485,000
May 02 2024	0.044	0.002	4.76%	0.0475	0.0525	0.0325	240,000
Apr 30 2024	0.042	-0.0075	-15.15%	0.066	0.067	0.0405	150,000
Apr 29 2024	0.0495	0.008	19.28%	0.057	0.063	0.048	0
Apr 26 2024	0.0415	-0.047	-53.11%	0.072	0.085	0.036	750,000
Apr 25 2024	0.0885	0.0105	13.46%	0.105	0.128	0.0695	200,000
Apr 24 2024	0.078	-0.022	-22.00%	0.0865	0.1025	0.0745	0
Apr 23 2024	0.10	0.038	61.29%	0.0705	0.10	0.068	0
Apr 22 2024	0.062	0.0165	36.26%	0.0575	0.066	0.0485	0
Apr 19 2024	0.0455	-0.0025	-5.21%	0.037	0.049	0.031	200,000
Apr 18 2024	0.048	0.0145	43.28%	0.0365	0.048	0.0365	0
Apr 17 2024	0.0335	0.005	17.54%	0.031	0.042	0.029	0
Apr 16 2024	0.0285	-0.0175	-38.04%	0.0275	0.04	0.0265	150,000
Apr 15 2024	0.046	0.004	9.52%	0.046	0.0625	0.046	0
Apr 12 2024	0.042	-0.0035	-7.69%	0.056	0.062	0.0415	50,000
Apr 11 2024	0.0455	-0.012	-20.87%	0.056	0.061	0.04	100,000
Apr 10 2024	0.0575	0.0015	2.68%	0.065	0.074	0.0465	0
Apr 09 2024	0.056	-0.0125	-18.25%	0.0665	0.0725	0.056	0
Apr 08 2024	0.0685	0.011	19.13%	0.0605	0.073	0.0605	0
Apr 05 2024	0.0575	-0.017	-22.82%	0.0575	0.0595	0.0475	0
Apr 04 2024	0.0745	0.0115	18.25%	0.0685	0.0835	0.0685	0
Apr 03 2024	0.063	0.019	43.18%	0.0415	0.069	0.0415	0
Apr 02 2024	0.044	-0.0095	-17.76%	0.0565	0.066	0.0405	0
Mar 28 2024	0.0535	0.0165	44.59%	0.045	0.0555	0.043	0
Mar 27 2024	0.037	0.0015	4.23%	0.033	0.048	0.033	40,000
Mar 26 2024	0.0355	0.0135	61.36%	0.0285	0.0385	0.0285	0
Mar 25 2024	0.022	-0.003	-12.00%	0.0245	0.0265	0.0205	0
Mar 22 2024	0.025	0.002	8.70%	0.0285	0.0325	0.0235	0
Mar 21 2024	0.023	0.0045	24.32%	0.027	0.027	0.0195	0
Mar 20 2024	0.0185	-0.003	-13.95%	0.0205	0.021	0.0165	0
Mar 19 2024	0.0215	0.0025	13.16%	0.0195	0.0235	0.0195	0
Mar 18 2024	0.019	0.00	0.00%	0.0195	0.02	0.016	0
Mar 15 2024	0.019	0.006	46.15%	0.0135	0.019	0.012	0
Mar 14 2024	0.013	-0.0045	-25.71%	0.0155	0.018	0.0115	0
Mar 13 2024	0.0175	0.005	40.00%	0.0175	0.0225	0.0175	3,500
Mar 12 2024	0.0125	-0.0005	-3.85%	0.0135	0.0145	0.0105	1,000,000
Mar 11 2024	0.013	0.00	0.00%	0.012	0.0135	0.0115	0
Mar 08 2024	0.013	0.002	18.18%	0.0115	0.0135	0.0105	0
Mar 07 2024	0.011	0.0035	46.67%	0.008	0.0115	0.0075	0
Mar 06 2024	0.0075	0.00	0.00%	0.0085	0.009	0.0075	0
Mar 05 2024	0.0075	-0.0005	-6.25%	0.007	0.008	0.006	0
Mar 04 2024	0.008	0.003	60.00%	0.006	0.0085	0.006	0
Mar 01 2024	0.005	0.001	25.00%	0.005	0.006	0.0045	0
Feb 29 2024	0.004	-0.002	-33.33%	0.0065	0.0065	0.004	0
Feb 28 2024	0.006	-0.0005	-7.69%	0.007	0.0075	0.0055	0
Feb 27 2024	0.0065	-0.0005	-7.14%	0.0065	0.007	0.006	0

IT0005574725 20240603 68

Delayed Upgrade Clock