Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005575185 20240603 23.5 (I09892)
IT0005575185 20240603 23.5 (I09892) Historical

I09892 IT0005575185 20240603 23.5

0.0011

-0.0001 (-8.33%)

May 24 2024 - Closed

Delayed by 15 minutes

I09892 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0011	-0.0001	-8.33%	0.001	0.0011	0.001	0
May 23 2024	0.0012	-0.0001	-7.69%	0.0014	0.0015	0.0011	0
May 22 2024	0.0013	-0.0001	-7.14%	0.0011	0.0014	0.0011	0
May 21 2024	0.0014	-0.0007	-33.33%	0.0014	0.0015	0.0013	0
May 20 2024	0.0021	-0.0014	-40.00%	0.0023	0.0024	0.0021	0
May 17 2024	0.0035	-0.003	-46.15%	0.0045	0.005	0.0035	0
May 16 2024	0.0065	-0.0015	-18.75%	0.005	0.0065	0.004	0
May 15 2024	0.008	-0.0025	-23.81%	0.0095	0.01	0.007	0
May 14 2024	0.0105	0.0015	16.67%	0.0085	0.012	0.008	0
May 13 2024	0.009	0.0005	5.88%	0.009	0.0165	0.0075	60,000
May 10 2024	0.0085	-0.001	-10.53%	0.008	0.0095	0.0075	0
May 09 2024	0.0095	0.0025	35.71%	0.0075	0.0095	0.007	0
May 08 2024	0.007	-0.001	-12.50%	0.006	0.007	0.0055	0
May 07 2024	0.008	-0.003	-27.27%	0.0115	0.0115	0.0075	0
May 06 2024	0.011	0.0025	29.41%	0.0075	0.013	0.0065	0
May 03 2024	0.0085	0.0015	21.43%	0.006	0.009	0.006	10,000
May 02 2024	0.007	-0.0085	-54.84%	0.007	0.009	0.006	1,640,000
Apr 30 2024	0.0155	-0.075	-82.87%	0.0645	0.073	0.0135	30,000
Apr 29 2024	0.0905	0.0045	5.23%	0.0925	0.0925	0.076	0
Apr 26 2024	0.086	0.0035	4.24%	0.092	0.0945	0.0835	0
Apr 25 2024	0.0825	-0.0145	-14.95%	0.1065	0.1115	0.073	0
Apr 24 2024	0.097	-0.0055	-5.37%	0.109	0.109	0.0965	0
Apr 23 2024	0.1025	0.0115	12.64%	0.103	0.1235	0.094	0
Apr 22 2024	0.091	0.0105	13.04%	0.09	0.0965	0.072	0
Apr 19 2024	0.0805	-0.003	-3.59%	0.062	0.0865	0.062	0
Apr 18 2024	0.0835	-0.0045	-5.11%	0.0815	0.0845	0.0725	0
Apr 17 2024	0.088	0.0005	0.57%	0.0865	0.096	0.0825	0
Apr 16 2024	0.0875	-0.032	-26.78%	0.0945	0.0955	0.079	0
Apr 15 2024	0.1195	0.031	35.03%	0.1085	0.152	0.1075	0
Apr 12 2024	0.0885	-0.0445	-33.46%	0.1305	0.1375	0.0845	0
Apr 11 2024	0.133	-0.0015	-1.12%	0.1225	0.144	0.1185	0
Apr 10 2024	0.1345	0.009	7.17%	0.1405	0.158	0.123	0
Apr 09 2024	0.1255	0.007	5.91%	0.107	0.144	0.107	0
Apr 08 2024	0.1185	0.02	20.30%	0.101	0.123	0.101	0
Apr 05 2024	0.0985	-0.0295	-23.05%	0.10	0.105	0.0935	0
Apr 04 2024	0.128	0.002	1.59%	0.1315	0.1465	0.1195	0
Apr 03 2024	0.126	-0.041	-24.55%	0.1585	0.16	0.108	0
Apr 02 2024	0.167	-0.0555	-24.94%	0.2125	0.219	0.1615	0
Mar 28 2024	0.2225	-0.0295	-11.71%	0.2525	0.259	0.22	0
Mar 27 2024	0.252	0.0005	0.20%	0.2405	0.262	0.2405	0
Mar 26 2024	0.2515	-0.045	-15.18%	0.30	0.30	0.2315	0
Mar 25 2024	0.2965	0.0145	5.14%	0.2855	0.297	0.274	0
Mar 22 2024	0.282	-0.0005	-0.18%	0.282	0.29	0.271	0
Mar 21 2024	0.2825	0.026	10.14%	0.28	0.298	0.28	0
Mar 20 2024	0.2565	0.0075	3.01%	0.248	0.262	0.243	0
Mar 19 2024	0.249	0.0285	12.93%	0.222	0.249	0.222	0
Mar 18 2024	0.2205	0.0075	3.52%	0.222	0.245	0.22	0
Mar 15 2024	0.213	0.049	29.88%	0.183	0.219	0.183	0
Mar 14 2024	0.164	-0.012	-6.82%	0.167	0.1755	0.1585	0
Mar 13 2024	0.176	-0.0235	-11.78%	0.2075	0.2075	0.1745	0
Mar 12 2024	0.1995	0.034	20.54%	0.1595	0.202	0.154	0
Mar 11 2024	0.1655	0.0125	8.17%	0.1505	0.169	0.1465	0
Mar 08 2024	0.153	-0.0055	-3.47%	0.1525	0.16	0.1505	0
Mar 07 2024	0.1585	0.012	8.19%	0.133	0.161	0.133	0
Mar 06 2024	0.1465	0.0125	9.33%	0.14	0.1475	0.137	0
Mar 05 2024	0.134	0.0075	5.93%	0.121	0.134	0.1125	0
Mar 04 2024	0.1265	0.009	7.66%	0.111	0.129	0.111	0
Mar 01 2024	0.1175	0.0055	4.91%	0.119	0.12	0.1125	0
Feb 29 2024	0.112	-0.0115	-9.31%	0.117	0.118	0.107	0
Feb 28 2024	0.1235	0.0065	5.56%	0.105	0.125	0.1045	0
Feb 27 2024	0.117	-0.008	-6.40%	0.116	0.1245	0.1105	0
Feb 26 2024	0.125	-0.0145	-10.39%	0.135	0.135	0.114	0

IT0005575185 20240603 23.5

Delayed Upgrade Clock