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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574790 20240603 4 (I09853)
IT0005574790 20240603 4 (I09853) Historical

I09853 IT0005574790 20240603 4

0.083

0.001 (1.22%)

May 23 2024 - Closed

Delayed by 15 minutes

I09853 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.082	-0.005	-5.75%	0.088	0.0895	0.082	0
May 21 2024	0.087	-0.0045	-4.92%	0.089	0.089	0.0795	0
May 20 2024	0.0915	-0.0115	-11.17%	0.1085	0.1085	0.0915	0
May 17 2024	0.103	0.012	13.19%	0.093	0.105	0.0925	0
May 16 2024	0.091	0.014	18.18%	0.0805	0.094	0.0805	0
May 15 2024	0.077	0.001	1.32%	0.082	0.084	0.074	0
May 14 2024	0.076	0.0215	39.45%	0.0565	0.076	0.0565	0
May 13 2024	0.0545	-0.001	-1.80%	0.05	0.0545	0.048	0
May 10 2024	0.0555	0.001	1.83%	0.052	0.06	0.052	8,000
May 09 2024	0.0545	-0.014	-20.44%	0.0435	0.057	0.0405	8,000
May 08 2024	0.0685	-0.0045	-6.16%	0.0735	0.0785	0.0665	0
May 07 2024	0.073	0.0095	14.96%	0.0655	0.073	0.063	0
May 06 2024	0.0635	0.0025	4.10%	0.0605	0.064	0.058	0
May 03 2024	0.061	-0.0115	-15.86%	0.0685	0.071	0.0555	0
May 02 2024	0.0725	0.004	5.84%	0.0725	0.075	0.0695	0
Apr 30 2024	0.0685	0.0065	10.48%	0.061	0.073	0.06	0
Apr 29 2024	0.062	0.004	6.90%	0.063	0.064	0.0565	0
Apr 26 2024	0.058	0.0035	6.42%	0.055	0.0615	0.0545	0
Apr 25 2024	0.0545	0.0085	18.48%	0.048	0.055	0.046	10,000
Apr 24 2024	0.046	-0.0025	-5.15%	0.0525	0.0525	0.045	9,000
Apr 23 2024	0.0485	0.012	32.88%	0.039	0.0495	0.0385	0
Apr 22 2024	0.0365	0.0065	21.67%	0.035	0.0375	0.0295	0
Apr 19 2024	0.03	-0.0015	-4.76%	0.03	0.033	0.0285	0
Apr 18 2024	0.0315	0.0055	21.15%	0.028	0.032	0.028	9,000
Apr 17 2024	0.026	0.0055	26.83%	0.02	0.0275	0.02	0
Apr 16 2024	0.0205	-0.004	-16.33%	0.0215	0.022	0.019	0
Apr 15 2024	0.0245	-0.0005	-2.00%	0.026	0.0275	0.0235	9,000
Apr 12 2024	0.025	-0.001	-3.85%	0.025	0.0285	0.0235	0
Apr 11 2024	0.026	-0.01	-27.78%	0.0345	0.0365	0.024	0
Apr 10 2024	0.036	0.0045	14.29%	0.0345	0.0385	0.0285	0
Apr 09 2024	0.0315	-0.005	-13.70%	0.037	0.0375	0.03	0
Apr 08 2024	0.0365	0.003	8.96%	0.034	0.0365	0.0325	0
Apr 05 2024	0.0335	-0.0045	-11.84%	0.0315	0.034	0.028	0
Apr 04 2024	0.038	-0.0015	-3.80%	0.039	0.0405	0.037	0
Apr 03 2024	0.0395	0.0075	23.44%	0.035	0.0405	0.0335	0
Apr 02 2024	0.032	-0.001	-3.03%	0.032	0.036	0.0305	0
Mar 28 2024	0.033	0.002	6.45%	0.033	0.0335	0.0305	0
Mar 27 2024	0.031	-0.007	-18.42%	0.036	0.039	0.031	1,000
Mar 26 2024	0.038	0.008	26.67%	0.0355	0.0405	0.0355	300,000
Mar 25 2024	0.03	0.0045	17.65%	0.026	0.0305	0.026	300,000
Mar 22 2024	0.0255	0.0005	2.00%	0.0245	0.026	0.0235	0
Mar 21 2024	0.025	-0.0015	-5.66%	0.027	0.0275	0.0225	0
Mar 20 2024	0.0265	0.0015	6.00%	0.027	0.027	0.0235	0
Mar 19 2024	0.025	0.006	31.58%	0.0195	0.0265	0.0195	0
Mar 18 2024	0.019	0.0035	22.58%	0.016	0.019	0.016	0
Mar 15 2024	0.0155	0.002	14.81%	0.0155	0.017	0.0155	0
Mar 14 2024	0.0135	-0.0015	-10.00%	0.014	0.0155	0.0135	0
Mar 13 2024	0.015	-0.0005	-3.23%	0.017	0.0175	0.0145	0
Mar 12 2024	0.0155	0.0035	29.17%	0.013	0.0165	0.013	0
Mar 11 2024	0.012	0.002	20.00%	0.0075	0.012	0.0075	0
Mar 08 2024	0.01	0.0005	5.26%	0.009	0.0105	0.009	0
Mar 07 2024	0.0095	-0.0015	-13.64%	0.0115	0.012	0.0085	0
Mar 06 2024	0.011	0.00	0.00%	0.0115	0.012	0.0105	0
Mar 05 2024	0.011	0.0005	4.76%	0.011	0.0115	0.0105	0
Mar 04 2024	0.0105	0.0005	5.00%	0.009	0.011	0.0085	0
Mar 01 2024	0.01	0.0015	17.65%	0.0095	0.011	0.0095	0
Feb 29 2024	0.0085	-0.0005	-5.56%	0.0085	0.0095	0.0085	0
Feb 28 2024	0.009	0.00	0.00%	0.0085	0.011	0.0085	0
Feb 27 2024	0.009	-0.002	-18.18%	0.0115	0.0125	0.009	0
Feb 26 2024	0.011	0.0035	46.67%	0.008	0.012	0.008	0
Feb 23 2024	0.0075	0.001	15.38%	0.007	0.0075	0.0065	0

IT0005574790 20240603 4

BNP Paribas Issuance

Delayed Upgrade Clock