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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005575326 20240603 28 (I09906)
IT0005575326 20240603 28 (I09906) Historical

I09906 IT0005575326 20240603 28

0.828

0.002 (0.24%)

May 24 2024 - Closed

Delayed by 15 minutes

I09906 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.828	0.002	0.24%	0.784	0.831	0.776	0
May 23 2024	0.826	0.023	2.86%	0.833	0.852	0.809	0
May 22 2024	0.803	-0.055	-6.41%	0.869	0.869	0.797	0
May 21 2024	0.858	0.028	3.37%	0.836	0.858	0.814	0
May 20 2024	0.83	-0.009	-1.07%	0.846	0.846	0.808	0
May 17 2024	0.839	-0.012	-1.41%	0.853	0.881	0.837	0
May 16 2024	0.851	0.002	0.24%	0.842	0.861	0.842	0
May 15 2024	0.849	-0.01	-1.16%	0.882	0.882	0.821	0
May 14 2024	0.859	0.047	5.79%	0.796	0.861	0.796	0
May 13 2024	0.812	-0.006	-0.73%	0.807	0.832	0.798	0
May 10 2024	0.818	0.008	0.99%	0.822	0.865	0.813	0
May 09 2024	0.81	-0.003	-0.37%	0.819	0.821	0.736	0
May 08 2024	0.813	-0.011	-1.33%	0.861	0.861	0.788	0
May 07 2024	0.824	0.105	14.60%	0.791	0.831	0.787	0
May 06 2024	0.719	0.061	9.27%	0.667	0.719	0.653	0
May 03 2024	0.658	-0.063	-8.74%	0.716	0.717	0.631	0
May 02 2024	0.721	0.024	3.44%	0.729	0.744	0.70	0
Apr 30 2024	0.697	-0.043	-5.81%	0.744	0.75	0.693	0
Apr 29 2024	0.74	-0.029	-3.77%	0.789	0.794	0.719	0
Apr 26 2024	0.769	0.046	6.36%	0.732	0.775	0.724	0
Apr 25 2024	0.723	-0.013	-1.77%	0.748	0.75	0.696	0
Apr 24 2024	0.736	-0.022	-2.90%	0.777	0.782	0.725	0
Apr 23 2024	0.758	0.113	17.52%	0.675	0.758	0.675	0
Apr 22 2024	0.645	0.048	8.04%	0.643	0.648	0.602	0
Apr 19 2024	0.597	0.023	4.01%	0.561	0.599	0.533	0
Apr 18 2024	0.574	0.045	8.51%	0.562	0.574	0.535	0
Apr 17 2024	0.529	0.072	15.75%	0.475	0.535	0.466	0
Apr 16 2024	0.457	-0.063	-12.12%	0.465	0.478	0.45	0
Apr 15 2024	0.52	0.021	4.21%	0.523	0.557	0.52	0
Apr 12 2024	0.499	-0.004	-0.80%	0.531	0.552	0.489	0
Apr 11 2024	0.503	-0.079	-13.57%	0.579	0.579	0.471	0
Apr 10 2024	0.582	0.033	6.01%	0.56	0.595	0.519	0
Apr 09 2024	0.549	-0.069	-11.17%	0.629	0.631	0.548	0
Apr 08 2024	0.618	0.038	6.55%	0.583	0.618	0.574	0
Apr 05 2024	0.58	-0.057	-8.95%	0.559	0.581	0.514	0
Apr 04 2024	0.637	-0.007	-1.09%	0.66	0.66	0.633	0
Apr 03 2024	0.644	0.048	8.05%	0.633	0.653	0.631	0
Apr 02 2024	0.596	-0.008	-1.32%	0.628	0.633	0.575	0
Mar 28 2024	0.604	0.07	13.11%	0.553	0.613	0.548	0
Mar 27 2024	0.534	-0.011	-2.02%	0.534	0.555	0.529	0
Mar 26 2024	0.545	0.039	7.71%	0.52	0.549	0.52	0
Mar 25 2024	0.506	0.033	6.98%	0.47	0.519	0.47	0
Mar 22 2024	0.473	-0.023	-4.64%	0.487	0.50	0.462	0
Mar 21 2024	0.496	0.006	1.22%	0.514	0.525	0.467	0
Mar 20 2024	0.49	0.003	0.62%	0.485	0.494	0.47	0
Mar 19 2024	0.487	0.053	12.21%	0.439	0.487	0.439	0
Mar 18 2024	0.434	0.031	7.69%	0.408	0.443	0.408	0
Mar 15 2024	0.403	0.044	12.26%	0.354	0.403	0.354	0
Mar 14 2024	0.359	0.00	0.00%	0.36	0.378	0.349	0
Mar 13 2024	0.359	0.04	12.54%	0.331	0.377	0.32	0
Mar 12 2024	0.319	0.0475	17.50%	0.2825	0.319	0.2695	50,000
Mar 11 2024	0.2715	0.016	6.26%	0.2215	0.2715	0.2215	0
Mar 08 2024	0.2555	-0.038	-12.95%	0.2835	0.286	0.2525	0
Mar 07 2024	0.2935	-0.0075	-2.49%	0.303	0.309	0.2615	0
Mar 06 2024	0.301	-0.002	-0.66%	0.30	0.318	0.2955	35,000
Mar 05 2024	0.303	0.011	3.77%	0.282	0.317	0.282	0
Mar 04 2024	0.292	0.0165	5.99%	0.2745	0.2975	0.2745	0
Mar 01 2024	0.2755	-0.002	-0.72%	0.2795	0.295	0.2755	0
Feb 29 2024	0.2775	0.0015	0.54%	0.2775	0.2915	0.2725	0
Feb 28 2024	0.276	0.0115	4.35%	0.2535	0.2845	0.25	85,000
Feb 27 2024	0.2645	-0.0105	-3.82%	0.2815	0.2815	0.2495	0
Feb 26 2024	0.275	-0.007	-2.48%	0.2845	0.2845	0.2705	0

IT0005575326 20240603 28

Delayed Upgrade Clock