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
IT0005575318 20240902 50 (I09905)
IT0005575318 20240902 50 (I09905) Historical

I09905 IT0005575318 20240902 50

0.0335

-0.0015 (-4.29%)

May 24 2024 - Closed

Delayed by 15 minutes

I09905 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0335	-0.0015	-4.29%	0.0275	0.034	0.0275	0
May 23 2024	0.035	0.0005	1.45%	0.0375	0.044	0.033	0
May 22 2024	0.0345	0.009	35.29%	0.023	0.035	0.0215	0
May 21 2024	0.0255	-0.009	-26.09%	0.029	0.0305	0.0225	0
May 20 2024	0.0345	0.0035	11.29%	0.0285	0.0345	0.0285	0
May 17 2024	0.031	-0.0075	-19.48%	0.0375	0.0375	0.0295	0
May 16 2024	0.0385	-0.0035	-8.33%	0.0455	0.0465	0.0385	0
May 15 2024	0.042	0.005	13.51%	0.0365	0.042	0.0345	0
May 14 2024	0.037	0.0065	21.31%	0.03	0.037	0.0275	0
May 13 2024	0.0305	0.00	0.00%	0.0295	0.0315	0.0285	0
May 10 2024	0.0305	0.00	0.00%	0.0295	0.0315	0.029	0
May 09 2024	0.0305	-0.0005	-1.61%	0.03	0.0325	0.028	0
May 08 2024	0.031	-0.01	-24.39%	0.0365	0.038	0.031	0
May 07 2024	0.041	0.0045	12.33%	0.0435	0.0495	0.04	0
May 06 2024	0.0365	0.0005	1.39%	0.035	0.0405	0.035	0
May 03 2024	0.036	0.007	24.14%	0.0305	0.04	0.0305	0
May 02 2024	0.029	-0.0135	-31.76%	0.035	0.035	0.029	0
Apr 30 2024	0.0425	-0.008	-15.84%	0.053	0.053	0.0415	0
Apr 29 2024	0.0505	-0.0085	-14.41%	0.062	0.062	0.049	0
Apr 26 2024	0.059	-0.022	-27.16%	0.089	0.089	0.0585	0
Apr 25 2024	0.081	0.002	2.53%	0.0585	0.0945	0.0505	0
Apr 24 2024	0.079	0.024	43.64%	0.084	0.09	0.0755	0
Apr 23 2024	0.055	0.0075	15.79%	0.0585	0.0585	0.05	0
Apr 22 2024	0.0475	-0.0035	-6.86%	0.0495	0.053	0.0445	0
Apr 19 2024	0.051	-0.014	-21.54%	0.0535	0.0555	0.051	0
Apr 18 2024	0.065	-0.0065	-9.09%	0.066	0.07	0.0585	0
Apr 17 2024	0.0715	-0.001	-1.38%	0.065	0.077	0.065	0
Apr 16 2024	0.0725	-0.0075	-9.38%	0.0665	0.073	0.063	0
Apr 15 2024	0.08	-0.004	-4.76%	0.087	0.093	0.08	0
Apr 12 2024	0.084	-0.0095	-10.16%	0.105	0.105	0.083	0
Apr 11 2024	0.0935	-0.0055	-5.56%	0.0945	0.1005	0.09	0
Apr 10 2024	0.099	-0.002	-1.98%	0.1095	0.1165	0.0965	0
Apr 09 2024	0.101	0.0075	8.02%	0.0925	0.107	0.0885	0
Apr 08 2024	0.0935	0.0105	12.65%	0.0845	0.094	0.0845	0
Apr 05 2024	0.083	-0.02	-19.42%	0.0895	0.0905	0.083	0
Apr 04 2024	0.103	0.001	0.98%	0.097	0.1105	0.097	0
Apr 03 2024	0.102	0.005	5.15%	0.0915	0.105	0.0915	0
Apr 02 2024	0.097	-0.0235	-19.50%	0.1255	0.1355	0.0935	0
Mar 28 2024	0.1205	-0.0095	-7.31%	0.1275	0.13	0.119	0
Mar 27 2024	0.13	0.0135	11.59%	0.116	0.13	0.115	0
Mar 26 2024	0.1165	-0.002	-1.69%	0.1125	0.1215	0.1125	0
Mar 25 2024	0.1185	-0.005	-4.05%	0.123	0.1265	0.107	0
Mar 22 2024	0.1235	-0.016	-11.47%	0.121	0.1255	0.115	0
Mar 21 2024	0.1395	0.0125	9.84%	0.146	0.1525	0.1355	0
Mar 20 2024	0.127	-0.0075	-5.58%	0.1275	0.1325	0.122	0
Mar 19 2024	0.1345	-0.0325	-19.46%	0.1535	0.155	0.125	0
Mar 18 2024	0.167	-0.0045	-2.62%	0.167	0.175	0.161	0
Mar 15 2024	0.1715	-0.046	-21.15%	0.202	0.202	0.1645	0
Mar 14 2024	0.2175	-0.023	-9.56%	0.248	0.252	0.2155	0
Mar 13 2024	0.2405	-0.031	-11.42%	0.278	0.278	0.239	0
Mar 12 2024	0.2715	0.024	9.70%	0.251	0.284	0.2435	0
Mar 11 2024	0.2475	0.0125	5.32%	0.205	0.258	0.203	0
Mar 08 2024	0.235	-0.0195	-7.66%	0.277	0.277	0.235	0
Mar 07 2024	0.2545	0.0495	24.15%	0.19	0.2545	0.19	0
Mar 06 2024	0.205	0.0135	7.05%	0.185	0.205	0.1825	0
Mar 05 2024	0.1915	-0.014	-6.81%	0.198	0.2005	0.1885	0
Mar 04 2024	0.2055	-0.0065	-3.07%	0.2295	0.23	0.203	0
Mar 01 2024	0.212	0.04	23.26%	0.181	0.2125	0.1785	0
Feb 29 2024	0.172	0.002	1.18%	0.1585	0.179	0.1585	0
Feb 28 2024	0.17	-0.0425	-20.00%	0.189	0.194	0.1655	0
Feb 27 2024	0.2125	0.05	30.77%	0.1745	0.2125	0.1745	0
Feb 26 2024	0.1625	-0.007	-4.13%	0.161	0.1675	0.1595	0

IT0005575318 20240902 50

Delayed Upgrade Clock