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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005575391 20240902 28.5 (I09913)
IT0005575391 20240902 28.5 (I09913) Historical

I09913 IT0005575391 20240902 28.5

0.751

-0.137 (-15.43%)

Jun 04 2024 - Closed

Delayed by 15 minutes

I09913 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.751	-0.137	-15.43%	0.844	0.844	0.732	0
Jun 03 2024	0.888	0.052	6.22%	0.883	0.918	0.875	0
May 31 2024	0.836	-0.008	-0.95%	0.866	0.873	0.817	0
May 30 2024	0.844	0.026	3.18%	0.837	0.857	0.834	0
May 29 2024	0.818	-0.037	-4.33%	0.872	0.874	0.801	0
May 28 2024	0.855	0.004	0.47%	0.855	0.871	0.831	0
May 27 2024	0.851	0.008	0.95%	0.836	0.858	0.831	0
May 24 2024	0.843	0.004	0.48%	0.80	0.844	0.795	0
May 23 2024	0.839	0.019	2.32%	0.846	0.863	0.824	0
May 22 2024	0.82	-0.05	-5.75%	0.88	0.88	0.814	0
May 21 2024	0.87	0.023	2.72%	0.852	0.87	0.83	0
May 20 2024	0.847	-0.006	-0.70%	0.863	0.863	0.829	0
May 17 2024	0.853	-0.011	-1.27%	0.866	0.891	0.851	0
May 16 2024	0.864	0.003	0.35%	0.855	0.873	0.855	0
May 15 2024	0.861	-0.009	-1.03%	0.891	0.891	0.835	0
May 14 2024	0.87	0.045	5.45%	0.811	0.871	0.811	0
May 13 2024	0.825	-0.006	-0.72%	0.821	0.844	0.812	0
May 10 2024	0.831	0.008	0.97%	0.835	0.876	0.827	0
May 09 2024	0.823	-0.004	-0.48%	0.833	0.835	0.758	0
May 08 2024	0.827	-0.009	-1.08%	0.874	0.874	0.802	0
May 07 2024	0.836	0.095	12.82%	0.808	0.844	0.802	0
May 06 2024	0.741	0.052	7.55%	0.699	0.741	0.685	0
May 03 2024	0.689	-0.062	-8.26%	0.745	0.747	0.664	0
May 02 2024	0.751	0.023	3.16%	0.757	0.771	0.731	0
Apr 30 2024	0.728	-0.043	-5.58%	0.775	0.78	0.724	0
Apr 29 2024	0.771	-0.027	-3.38%	0.817	0.822	0.753	0
Apr 26 2024	0.798	0.042	5.56%	0.765	0.805	0.758	0
Apr 25 2024	0.756	-0.012	-1.56%	0.779	0.781	0.731	0
Apr 24 2024	0.768	-0.014	-1.79%	0.801	0.81	0.757	0
Apr 23 2024	0.782	0.102	15.00%	0.707	0.782	0.707	0
Apr 22 2024	0.68	0.041	6.42%	0.68	0.683	0.639	0
Apr 19 2024	0.639	0.021	3.40%	0.606	0.641	0.582	0
Apr 18 2024	0.618	0.041	7.11%	0.608	0.618	0.584	0
Apr 17 2024	0.577	0.065	12.70%	0.529	0.583	0.522	0
Apr 16 2024	0.512	-0.054	-9.54%	0.518	0.532	0.507	0
Apr 15 2024	0.566	0.02	3.66%	0.57	0.60	0.566	0
Apr 12 2024	0.546	-0.004	-0.73%	0.574	0.595	0.538	0
Apr 11 2024	0.55	-0.07	-11.29%	0.618	0.618	0.52	0
Apr 10 2024	0.62	0.032	5.44%	0.597	0.631	0.562	0
Apr 09 2024	0.588	-0.063	-9.68%	0.659	0.662	0.586	0
Apr 08 2024	0.651	0.034	5.51%	0.621	0.652	0.612	0
Apr 05 2024	0.617	-0.052	-7.77%	0.599	0.618	0.558	0
Apr 04 2024	0.669	-0.008	-1.18%	0.689	0.69	0.666	0
Apr 03 2024	0.677	0.043	6.78%	0.666	0.684	0.664	0
Apr 02 2024	0.634	-0.006	-0.94%	0.662	0.668	0.615	0
Mar 28 2024	0.64	0.064	11.11%	0.596	0.65	0.589	0
Mar 27 2024	0.576	-0.011	-1.87%	0.579	0.596	0.573	0
Mar 26 2024	0.587	0.035	6.34%	0.564	0.591	0.564	0
Mar 25 2024	0.552	0.031	5.95%	0.517	0.563	0.517	0
Mar 22 2024	0.521	-0.021	-3.87%	0.535	0.545	0.51	0
Mar 21 2024	0.542	0.005	0.93%	0.56	0.568	0.514	0
Mar 20 2024	0.537	0.004	0.75%	0.534	0.541	0.518	0
Mar 19 2024	0.533	0.048	9.90%	0.491	0.533	0.491	0
Mar 18 2024	0.485	0.029	6.36%	0.462	0.493	0.462	0
Mar 15 2024	0.456	0.039	9.35%	0.412	0.456	0.412	0
Mar 14 2024	0.417	0.001	0.24%	0.421	0.433	0.407	0
Mar 13 2024	0.416	0.04	10.64%	0.388	0.431	0.378	0
Mar 12 2024	0.376	0.044	13.25%	0.342	0.377	0.33	0
Mar 11 2024	0.332	0.014	4.40%	0.2845	0.332	0.2845	0
Mar 08 2024	0.318	-0.035	-9.92%	0.343	0.347	0.315	0
Mar 07 2024	0.353	-0.007	-1.94%	0.362	0.367	0.323	0

IT0005575391 20240902 28.5

Delayed Upgrade Clock