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
IT0005574386 20240902 115 (I09919)
IT0005574386 20240902 115 (I09919) Historical

I09919 IT0005574386 20240902 115

0.457

0.031 (7.28%)

May 24 2024 - Closed

Delayed by 15 minutes

I09919 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.457	0.031	7.28%	0.414	0.466	0.395	0
May 23 2024	0.426	-0.023	-5.12%	0.479	0.511	0.419	30,000
May 22 2024	0.449	-0.074	-14.15%	0.41	0.467	0.403	0
May 21 2024	0.523	0.009	1.75%	0.481	0.526	0.481	0
May 20 2024	0.514	-0.074	-12.59%	0.52	0.577	0.504	0
May 17 2024	0.588	0.01	1.73%	0.614	0.614	0.562	0
May 16 2024	0.578	-0.052	-8.25%	0.588	0.624	0.556	0
May 15 2024	0.63	-0.065	-9.35%	0.665	0.704	0.609	0
May 14 2024	0.695	0.183	35.74%	0.548	0.722	0.548	0
May 13 2024	0.512	0.089	21.04%	0.435	0.537	0.435	0
May 10 2024	0.423	-0.038	-8.24%	0.443	0.464	0.415	0
May 09 2024	0.461	0.016	3.60%	0.458	0.476	0.444	0
May 08 2024	0.445	-0.074	-14.26%	0.481	0.483	0.421	0
May 07 2024	0.519	0.047	9.96%	0.507	0.532	0.487	0
May 06 2024	0.472	0.024	5.36%	0.476	0.51	0.45	0
May 03 2024	0.448	0.025	5.91%	0.413	0.485	0.408	0
May 02 2024	0.423	0.026	6.55%	0.41	0.447	0.398	0
Apr 30 2024	0.397	-0.408	-50.68%	0.65	0.698	0.397	0
Apr 29 2024	0.805	0.018	2.29%	0.82	0.838	0.781	23,000
Apr 26 2024	0.787	0.079	11.16%	0.755	0.803	0.75	0
Apr 25 2024	0.708	-0.07	-9.00%	0.776	0.776	0.662	0
Apr 24 2024	0.778	-0.082	-9.53%	0.826	0.833	0.774	0
Apr 23 2024	0.86	-0.002	-0.23%	0.868	0.868	0.801	0
Apr 22 2024	0.862	-0.011	-1.26%	0.885	0.885	0.787	0
Apr 19 2024	0.873	-0.058	-6.23%	0.818	0.881	0.805	2,500
Apr 18 2024	0.931	0.063	7.26%	0.888	0.976	0.866	0
Apr 17 2024	0.868	0.016	1.88%	0.81	0.895	0.796	0
Apr 16 2024	0.852	-0.141	-14.20%	0.89	0.92	0.829	0
Apr 15 2024	0.993	-0.009	-0.90%	1.031	1.114	0.993	0
Apr 12 2024	1.002	0.03	3.41%	0.989	1.129	0.974	0
Apr 11 2024	0.969	-0.074	-7.09%	1.032	1.094	0.941	0
Apr 10 2024	1.043	-0.03	-2.89%	1.182	1.208	1.011	0
Apr 09 2024	1.074	-0.13	-10.87%	1.111	1.168	1.068	0
Apr 08 2024	1.205	0.02	2.03%	1.274	1.294	1.182	0
Apr 05 2024	1.181	-0.15	-10.94%	1.233	1.29	1.15	0
Apr 04 2024	1.326	0.18	15.71%	1.119	1.345	1.119	0
Apr 03 2024	1.146	0.20	21.66%	0.951	1.153	0.951	0
Apr 02 2024	0.942	-0.011	-1.15%	0.938	1.011	0.929	0
Mar 28 2024	0.953	0.072	8.17%	0.911	0.972	0.902	0
Mar 27 2024	0.881	0.001	0.11%	0.829	0.907	0.811	0
Mar 26 2024	0.88	0.107	13.84%	0.801	0.899	0.766	0
Mar 25 2024	0.773	0.072	10.27%	0.711	0.781	0.71	0
Mar 22 2024	0.701	-0.003	-0.43%	0.668	0.703	0.647	0
Mar 21 2024	0.704	0.025	3.68%	0.753	0.76	0.658	0
Mar 20 2024	0.679	-0.021	-3.00%	0.672	0.679	0.627	0
Mar 19 2024	0.70	0.087	14.19%	0.61	0.70	0.61	0
Mar 18 2024	0.613	0.074	13.73%	0.578	0.621	0.565	0
Mar 15 2024	0.539	0.044	8.89%	0.58	0.589	0.539	0
Mar 14 2024	0.495	-0.089	-15.24%	0.539	0.578	0.49	0
Mar 13 2024	0.584	-0.353	-37.67%	0.923	0.927	0.584	0
Mar 12 2024	0.937	0.227	31.97%	0.647	0.948	0.636	0
Mar 11 2024	0.71	0.02	2.90%	0.669	0.714	0.647	0
Mar 08 2024	0.69	-0.074	-9.69%	0.729	0.791	0.689	0
Mar 07 2024	0.764	-0.022	-2.80%	0.697	0.766	0.679	0
Mar 06 2024	0.786	-0.119	-13.15%	0.874	0.905	0.779	0
Mar 05 2024	0.905	-0.086	-8.68%	0.933	0.933	0.838	500
Mar 04 2024	0.991	0.076	8.31%	0.941	1.013	0.941	0
Mar 01 2024	0.915	-0.405	-30.68%	1.377	1.454	0.893	0
Feb 29 2024	1.32	-0.03	-1.86%	1.36	1.381	1.288	0
Feb 28 2024	1.345	0.09	7.26%	1.246	1.353	1.246	0
Feb 27 2024	1.254	0.06	5.29%	1.186	1.266	1.186	0
Feb 26 2024	1.191	-0.05	-4.11%	1.228	1.228	1.148	0

IT0005574386 20240902 115

NLBNPIT1ZIH6 20240920 33...

NLBNPIT1ZVN7 20991231 44...

Arab Rep.egp61s

Delayed Upgrade Clock