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
IT0005574758 20240902 65 (I09849)
IT0005574758 20240902 65 (I09849) Historical

I09849 IT0005574758 20240902 65

0.514

0.007 (1.38%)

May 24 2024 - Closed

Delayed by 15 minutes

I09849 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.514	0.007	1.38%	0.464	0.516	0.452	0
May 23 2024	0.507	-0.034	-6.28%	0.552	0.552	0.491	0
May 22 2024	0.541	-0.032	-5.58%	0.58	0.587	0.541	0
May 21 2024	0.573	-0.082	-12.52%	0.582	0.592	0.518	0
May 20 2024	0.655	0.061	10.27%	0.624	0.657	0.611	0
May 17 2024	0.594	0.03	5.32%	0.577	0.60	0.566	0
May 16 2024	0.564	-0.019	-3.26%	0.552	0.578	0.537	0
May 15 2024	0.583	0.008	1.39%	0.571	0.593	0.559	0
May 14 2024	0.575	0.008	1.41%	0.563	0.586	0.528	0
May 13 2024	0.567	0.012	2.16%	0.583	0.606	0.541	0
May 10 2024	0.555	0.049	9.68%	0.526	0.58	0.524	200
May 09 2024	0.506	0.037	7.89%	0.496	0.521	0.472	0
May 08 2024	0.469	0.008	1.74%	0.479	0.486	0.431	0
May 07 2024	0.461	0.076	19.74%	0.421	0.466	0.415	0
May 06 2024	0.385	0.024	6.65%	0.348	0.393	0.348	0
May 03 2024	0.361	-0.011	-2.96%	0.391	0.406	0.344	0
May 02 2024	0.372	-0.003	-0.80%	0.395	0.395	0.351	0
Apr 30 2024	0.375	-0.008	-2.09%	0.426	0.429	0.371	0
Apr 29 2024	0.383	0.034	9.74%	0.406	0.42	0.38	0
Apr 26 2024	0.349	-0.097	-21.75%	0.418	0.444	0.347	0
Apr 25 2024	0.446	0.036	8.78%	0.46	0.516	0.408	0
Apr 24 2024	0.41	-0.039	-8.69%	0.427	0.457	0.404	0
Apr 23 2024	0.449	0.086	23.69%	0.386	0.449	0.38	0
Apr 22 2024	0.363	0.044	13.79%	0.355	0.376	0.331	0
Apr 19 2024	0.319	-0.003	-0.93%	0.282	0.329	0.2755	0
Apr 18 2024	0.322	0.046	16.67%	0.293	0.323	0.289	0
Apr 17 2024	0.276	0.021	8.24%	0.267	0.302	0.261	0
Apr 16 2024	0.255	-0.055	-17.74%	0.2585	0.293	0.252	0
Apr 15 2024	0.31	0.013	4.38%	0.308	0.352	0.308	0
Apr 12 2024	0.297	-0.006	-1.98%	0.332	0.347	0.294	0
Apr 11 2024	0.303	-0.012	-3.81%	0.313	0.334	0.271	0
Apr 10 2024	0.315	0.007	2.27%	0.331	0.351	0.2865	0
Apr 09 2024	0.308	-0.021	-6.38%	0.331	0.345	0.308	0
Apr 08 2024	0.329	0.024	7.87%	0.307	0.343	0.307	0
Apr 05 2024	0.305	-0.036	-10.56%	0.303	0.31	0.2805	0
Apr 04 2024	0.341	0.028	8.95%	0.327	0.359	0.327	0
Apr 03 2024	0.313	0.0495	18.79%	0.258	0.326	0.258	0
Apr 02 2024	0.2635	-0.022	-7.71%	0.2955	0.317	0.2545	0
Mar 28 2024	0.2855	0.0475	19.96%	0.262	0.305	0.257	0
Mar 27 2024	0.238	0.015	6.73%	0.2175	0.2685	0.2175	0
Mar 26 2024	0.223	0.05	28.90%	0.201	0.232	0.201	0
Mar 25 2024	0.173	-0.009	-4.95%	0.1825	0.19	0.1685	0
Mar 22 2024	0.182	0.008	4.60%	0.196	0.2065	0.178	0
Mar 21 2024	0.174	0.021	13.73%	0.1855	0.188	0.1595	0
Mar 20 2024	0.153	-0.009	-5.56%	0.16	0.1615	0.144	0
Mar 19 2024	0.162	0.0155	10.58%	0.155	0.169	0.1535	0
Mar 18 2024	0.1465	-0.003	-2.01%	0.152	0.154	0.139	0
Mar 15 2024	0.1495	0.0275	22.54%	0.127	0.15	0.1185	0
Mar 14 2024	0.122	-0.018	-12.86%	0.13	0.143	0.115	0
Mar 13 2024	0.14	0.03	27.27%	0.1405	0.1575	0.139	0
Mar 12 2024	0.11	0.009	8.91%	0.1035	0.115	0.1005	300
Mar 11 2024	0.101	0.0025	2.54%	0.094	0.1035	0.0925	0
Mar 08 2024	0.0985	0.008	8.84%	0.092	0.102	0.088	0
Mar 07 2024	0.0905	0.0205	29.29%	0.072	0.091	0.0715	0
Mar 06 2024	0.07	0.0005	0.72%	0.0745	0.078	0.0695	0
Mar 05 2024	0.0695	-0.0025	-3.47%	0.0655	0.0725	0.062	0
Mar 04 2024	0.072	0.019	35.85%	0.058	0.073	0.058	0
Mar 01 2024	0.053	0.007	15.22%	0.0505	0.0585	0.049	0
Feb 29 2024	0.046	-0.007	-13.21%	0.0525	0.055	0.045	0
Feb 28 2024	0.053	-0.0025	-4.50%	0.058	0.0605	0.0495	0
Feb 27 2024	0.0555	-0.0005	-0.89%	0.0525	0.0555	0.051	0
Feb 26 2024	0.056	-0.015	-21.13%	0.0655	0.0655	0.0525	0

IT0005574758 20240902 65

NLBNPIT1W2D5 20240920 30

Delayed Upgrade Clock