Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574808 20240603 4.2 (I09854)
IT0005574808 20240603 4.2 (I09854) Historical

I09854 IT0005574808 20240603 4.2

0.062

0.00 (0.00%)

Jun 04 2024 - Closed

Delayed by 15 minutes

I09854 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.062	0.00	0.00%	0.062	0.062	0.062	0
Jun 03 2024	0.062	0.00	0.00%	0.062	0.062	0.062	0
May 31 2024	0.062	0.00	0.00%	0.062	0.062	0.062	0
May 30 2024	0.062	0.00	0.00%	0.062	0.062	0.062	0
May 29 2024	0.062	-0.0095	-13.29%	0.0725	0.0725	0.0585	0
May 28 2024	0.0715	0.01	16.26%	0.0635	0.075	0.0635	0
May 27 2024	0.0615	-0.0025	-3.91%	0.066	0.066	0.06	0
May 24 2024	0.064	0.0005	0.79%	0.055	0.064	0.055	0
May 23 2024	0.0635	0.001	1.60%	0.0665	0.0665	0.0545	0
May 22 2024	0.0625	-0.005	-7.41%	0.0685	0.07	0.0625	0
May 21 2024	0.0675	-0.0045	-6.25%	0.0695	0.0695	0.06	0
May 20 2024	0.072	-0.011	-13.25%	0.088	0.088	0.072	0
May 17 2024	0.083	0.012	16.90%	0.073	0.085	0.0725	0
May 16 2024	0.071	0.0135	23.48%	0.061	0.074	0.061	0
May 15 2024	0.0575	0.001	1.77%	0.0625	0.0645	0.055	0
May 14 2024	0.0565	0.02	54.79%	0.038	0.0565	0.038	0
May 13 2024	0.0365	-0.001	-2.67%	0.033	0.0365	0.031	0
May 10 2024	0.0375	0.0005	1.35%	0.0345	0.042	0.0345	0
May 09 2024	0.037	-0.014	-27.45%	0.0275	0.0395	0.0255	0
May 08 2024	0.051	-0.004	-7.27%	0.0545	0.0605	0.049	0
May 07 2024	0.055	0.0085	18.28%	0.048	0.055	0.046	0
May 06 2024	0.0465	0.0025	5.68%	0.0435	0.0465	0.0415	0
May 03 2024	0.044	-0.01	-18.52%	0.051	0.053	0.039	0
May 02 2024	0.054	0.003	5.88%	0.0545	0.057	0.052	0
Apr 30 2024	0.051	0.006	13.33%	0.0445	0.055	0.0435	0
Apr 29 2024	0.045	0.0035	8.43%	0.046	0.047	0.0405	0
Apr 26 2024	0.0415	0.003	7.79%	0.0405	0.045	0.04	0
Apr 25 2024	0.0385	0.0075	24.19%	0.0325	0.039	0.031	0
Apr 24 2024	0.031	-0.0025	-7.46%	0.037	0.037	0.03	0
Apr 23 2024	0.0335	0.01	42.55%	0.0255	0.034	0.025	520,000
Apr 22 2024	0.0235	0.0045	23.68%	0.0225	0.0245	0.018	0
Apr 19 2024	0.019	-0.001	-5.00%	0.0185	0.021	0.0175	0
Apr 18 2024	0.02	0.004	25.00%	0.0175	0.02	0.0175	0
Apr 17 2024	0.016	0.004	33.33%	0.0115	0.017	0.0115	0
Apr 16 2024	0.012	-0.0025	-17.24%	0.0125	0.013	0.011	0
Apr 15 2024	0.0145	-0.0005	-3.33%	0.016	0.017	0.014	0
Apr 12 2024	0.015	-0.001	-6.25%	0.015	0.0175	0.014	0
Apr 11 2024	0.016	-0.008	-33.33%	0.0235	0.024	0.0145	0
Apr 10 2024	0.024	0.0025	11.63%	0.0225	0.026	0.018	0
Apr 09 2024	0.0215	-0.003	-12.24%	0.024	0.025	0.019	100,000
Apr 08 2024	0.0245	0.0025	11.36%	0.0225	0.0245	0.021	0
Apr 05 2024	0.022	-0.0035	-13.73%	0.0205	0.0225	0.0175	100,000
Apr 04 2024	0.0255	-0.0015	-5.56%	0.0265	0.028	0.025	0
Apr 03 2024	0.027	0.006	28.57%	0.023	0.0275	0.0225	0
Apr 02 2024	0.021	-0.001	-4.55%	0.0215	0.024	0.02	0
Mar 28 2024	0.022	0.0015	7.32%	0.022	0.022	0.02	0
Mar 27 2024	0.0205	-0.0055	-21.15%	0.024	0.0265	0.0205	0
Mar 26 2024	0.026	0.006	30.00%	0.024	0.029	0.024	300,000
Mar 25 2024	0.02	0.0035	21.21%	0.017	0.0205	0.017	0
Mar 22 2024	0.0165	0.00	0.00%	0.0155	0.017	0.015	0
Mar 21 2024	0.0165	-0.001	-5.71%	0.018	0.018	0.014	0
Mar 20 2024	0.0175	0.0015	9.38%	0.018	0.018	0.015	0
Mar 19 2024	0.016	0.0035	28.00%	0.013	0.018	0.013	0
Mar 18 2024	0.0125	0.003	31.58%	0.01	0.0125	0.01	0
Mar 15 2024	0.0095	0.001	11.76%	0.01	0.011	0.0095	0
Mar 14 2024	0.0085	-0.001	-10.53%	0.009	0.0095	0.0085	0
Mar 13 2024	0.0095	-0.0005	-5.00%	0.011	0.0115	0.009	0
Mar 12 2024	0.01	0.0025	33.33%	0.008	0.011	0.0075	0
Mar 11 2024	0.0075	0.001	15.38%	0.005	0.0075	0.0045	0
Mar 08 2024	0.0065	0.0005	8.33%	0.0065	0.0065	0.006	0
Mar 07 2024	0.006	-0.001	-14.29%	0.0075	0.008	0.005	0

IT0005574808 20240603 4.2

Kingdom of Belgium

iShares S&P 500 GBP Hedg...

LoopringCoin V2

NLBNPIT1U2H8 20240621 30...

Arras Minerals (PK)

Graniteshares 1x Short G...

Delayed Upgrade Clock