ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,724.02
      0.00%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Italy
      5. BIT
      6. IT0005574881 20240603 15 (I09862)

      7. IT0005574881 20240603 15 (I09862) Historical

      I09862 IT0005574881 20240603 15

      0.0435
      0.00 (0.00%)
      May 30 2024 - Closed
      Delayed by 15 minutes

      I09862 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.0435 0.00 0.00% 0.0435 0.0435 0.0435 0
      May 30 2024 0.0435 0.00 0.00% 0.0435 0.0435 0.0435 0
      May 29 2024 0.0435 -0.0295 -40.41% 0.06 0.062 0.038 0
      May 28 2024 0.073 -0.0025 -3.31% 0.077 0.0785 0.066 0
      May 27 2024 0.0755 -0.0055 -6.79% 0.078 0.079 0.068 0
      May 24 2024 0.081 0.013 19.12% 0.048 0.082 0.046 0
      May 23 2024 0.068 -0.0005 -0.73% 0.0695 0.0735 0.06 0
      May 22 2024 0.0685 -0.0015 -2.14% 0.0685 0.0755 0.066 0
      May 21 2024 0.07 -0.012 -14.63% 0.0685 0.077 0.063 0
      May 20 2024 0.082 0.0045 5.81% 0.082 0.082 0.0715 0
      May 17 2024 0.0775 0.0085 12.32% 0.0705 0.079 0.066 0
      May 16 2024 0.069 -0.0185 -21.14% 0.0765 0.0765 0.0625 0
      May 15 2024 0.0875 0.003 3.55% 0.089 0.0985 0.082 0
      May 14 2024 0.0845 0.0125 17.36% 0.0745 0.0865 0.073 0
      May 13 2024 0.072 -0.0045 -5.88% 0.079 0.0865 0.07 0
      May 10 2024 0.0765 -0.0075 -8.93% 0.0815 0.085 0.0755 0
      May 09 2024 0.084 -0.0045 -5.08% 0.092 0.0945 0.0805 0
      May 08 2024 0.0885 0.00 0.00% 0.096 0.0965 0.082 0
      May 07 2024 0.0885 0.024 37.21% 0.0765 0.0995 0.0725 0
      May 06 2024 0.0645 0.0115 21.70% 0.0555 0.0675 0.053 0
      May 03 2024 0.053 0.0065 13.98% 0.055 0.061 0.0435 0
      May 02 2024 0.0465 0.0005 1.09% 0.0525 0.057 0.0425 0
      Apr 30 2024 0.046 -0.0075 -14.02% 0.05 0.0535 0.0425 0
      Apr 29 2024 0.0535 -0.0915 -63.10% 0.09 0.0995 0.0475 0
      Apr 26 2024 0.145 -0.0135 -8.52% 0.18 0.1805 0.141 0
      Apr 25 2024 0.1585 0.092 138.35% 0.055 0.159 0.0525 0
      Apr 24 2024 0.0665 -0.0055 -7.64% 0.071 0.0765 0.065 0
      Apr 23 2024 0.072 0.011 18.03% 0.0645 0.0735 0.0645 0
      Apr 22 2024 0.061 0.0085 16.19% 0.059 0.062 0.051 0
      Apr 19 2024 0.0525 0.004 8.25% 0.0455 0.056 0.0455 0
      Apr 18 2024 0.0485 0.008 19.75% 0.044 0.049 0.0385 0
      Apr 17 2024 0.0405 0.0035 9.46% 0.0385 0.044 0.037 0
      Apr 16 2024 0.037 -0.01 -21.28% 0.0385 0.041 0.0355 0
      Apr 15 2024 0.047 0.00 0.00% 0.0515 0.06 0.047 0
      Apr 12 2024 0.047 0.0035 8.05% 0.0505 0.0585 0.047 0
      Apr 11 2024 0.0435 -0.01 -18.69% 0.0555 0.0565 0.0385 0
      Apr 10 2024 0.0535 0.0125 30.49% 0.0435 0.059 0.0425 0
      Apr 09 2024 0.041 -0.0125 -23.36% 0.048 0.05 0.0405 0
      Apr 08 2024 0.0535 0.0055 11.46% 0.0465 0.055 0.0465 0
      Apr 05 2024 0.048 -0.0105 -17.95% 0.0455 0.049 0.043 0
      Apr 04 2024 0.0585 0.004 7.34% 0.0585 0.062 0.0565 0
      Apr 03 2024 0.0545 0.011 25.29% 0.0445 0.0575 0.0435 0
      Apr 02 2024 0.0435 -0.0025 -5.43% 0.0565 0.057 0.043 0
      Mar 28 2024 0.046 -0.0005 -1.08% 0.051 0.051 0.045 0
      Mar 27 2024 0.0465 0.011 30.99% 0.048 0.0535 0.046 0
      Mar 26 2024 0.0355 0.002 5.97% 0.034 0.037 0.034 0
      Mar 25 2024 0.0335 -0.0005 -1.47% 0.035 0.036 0.0325 0
      Mar 22 2024 0.034 0.0025 7.94% 0.032 0.038 0.032 0
      Mar 21 2024 0.0315 0.0075 31.25% 0.0295 0.0315 0.027 0
      Mar 20 2024 0.024 -0.0025 -9.43% 0.026 0.0265 0.022 0
      Mar 19 2024 0.0265 0.0045 20.45% 0.023 0.03 0.0225 0
      Mar 18 2024 0.022 -0.0045 -16.98% 0.0225 0.025 0.02 0
      Mar 15 2024 0.0265 0.0025 10.42% 0.0255 0.0295 0.0255 0
      Mar 14 2024 0.024 -0.0025 -9.43% 0.0235 0.028 0.0225 0
      Mar 13 2024 0.0265 -0.0005 -1.85% 0.0265 0.0295 0.026 0
      Mar 12 2024 0.027 0.0115 74.19% 0.0195 0.0295 0.0195 5,000
      Mar 11 2024 0.0155 0.0025 19.23% 0.0115 0.0155 0.0115 0
      Mar 08 2024 0.013 0.001 8.33% 0.013 0.014 0.012 0
      Mar 07 2024 0.012 0.0015 14.29% 0.011 0.0125 0.0105 0
      Mar 06 2024 0.0105 -0.001 -8.70% 0.011 0.012 0.0105 0
      Mar 05 2024 0.0115 0.00 0.00% 0.01 0.0125 0.009 0
      Mar 04 2024 0.0115 0.00 0.00% 0.0105 0.012 0.01 0

      Your Recent History

      BIT
      I09862
      IT0005574881 20240603 15
      NASDAQ
      AAXWTXX
      Hsbc Usa Inc Capped Poin...
      BIT
      P1S0J2
      NLBNPIT1S0J2 20241220 0.25
      BOV
      PETRL311
      PETRL311 Ex:28,38
      COIN
      TCHHETH
      ThoreCash
      BMF
      OC1V27
      OC1V27 - Outubro 2027
      EU
      CICAM
      CM CIC Home Loan SFH 1.7...
      LSE
      FD11
      Anz Bank.25
      TG
      A3LS0X
      Schneider Electric
      ASX
      SRQN
      EU
      DXCH
      Caisse Francaise de Fina...
      EU
      FR2CIBFS1209
      Credit Agricole CIB Fina...
      EU
      VRAAB
      Vranken Pommery Monopole...
      TSX
      TBNK
      TD Canadian Bank Dividen...
      AMEX
      DSO
      ML Str Ret Select 10
      LSE
      UC86
      Ubsetf Cbus5usd
      Delayed Upgrade Clock