ETF More Historical Data - BTP2S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (BTP2S)
ETF (BTP2S) Historical

BTP2S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 30 2024	17.892	0.00	-0.01%	17.998	17.998	17.85	2,829
Dec 27 2024	17.894	0.13	0.71%	17.934	18.016	17.872	5,545
Dec 23 2024	17.768	0.09	0.52%	17.758	17.80	17.758	230
Dec 20 2024	17.676	-0.05	-0.28%	17.792	17.792	17.652	2,675
Dec 19 2024	17.726	0.16	0.91%	17.688	17.79	17.68	2,344
Dec 18 2024	17.566	0.09	0.51%	17.556	17.60	17.532	16,686
Dec 17 2024	17.476	-0.04	-0.21%	17.53	17.548	17.446	3,809
Dec 16 2024	17.512	0.06	0.32%	17.474	17.52	17.446	19,655
Dec 13 2024	17.456	0.20	1.17%	17.292	17.476	17.292	8,173
Dec 12 2024	17.254	0.25	1.46%	17.092	17.254	17.056	9,252
Dec 11 2024	17.006	-0.01	-0.07%	16.994	17.016	16.91	12,968
Dec 10 2024	17.018	0.06	0.33%	17.096	17.096	16.986	3,050
Dec 09 2024	16.962	-0.08	-0.46%	16.962	16.968	16.95	2,395
Dec 06 2024	17.04	0.02	0.11%	16.978	17.14	16.97	8,372
Dec 05 2024	17.022	0.00	-0.02%	17.014	17.218	16.942	7,458
Dec 04 2024	17.026	-0.08	-0.46%	17.094	17.22	17.026	4,919
Dec 03 2024	17.104	-0.01	-0.07%	17.166	17.314	17.074	5,942
Dec 02 2024	17.116	-0.07	-0.40%	17.144	17.256	17.064	18,631
Nov 29 2024	17.184	-0.17	-1.00%	17.314	17.314	17.164	9,808
Nov 28 2024	17.358	-0.20	-1.13%	17.46	17.482	17.354	23,531
Nov 27 2024	17.556	-0.06	-0.36%	17.634	17.634	17.544	13,698
Nov 26 2024	17.62	-0.02	-0.11%	17.684	17.692	17.59	5,819
Nov 25 2024	17.64	-0.16	-0.92%	17.804	17.804	17.61	555
Nov 22 2024	17.804	-0.10	-0.54%	17.98	18.038	17.704	3,913
Nov 21 2024	17.90	-0.05	-0.28%	18.008	18.008	17.90	839
Nov 20 2024	17.95	0.05	0.29%	17.946	17.988	17.942	10,524
Nov 19 2024	17.898	-0.03	-0.16%	17.81	17.898	17.79	125
Nov 18 2024	17.926	0.05	0.28%	17.956	18.088	17.926	2,481
Nov 15 2024	17.876	-0.02	-0.13%	17.826	17.876	17.826	6,382
Nov 14 2024	17.90	-0.20	-1.10%	18.104	18.104	17.90	1,294
Nov 13 2024	18.10	0.00	0.02%	18.20	18.20	18.10	836
Nov 12 2024	18.096	0.11	0.63%	17.984	18.116	17.928	7,263
Nov 11 2024	17.982	-0.27	-1.50%	18.128	18.128	17.982	3,389
Nov 08 2024	18.256	-0.12	-0.67%	18.236	18.286	18.202	6,507
Nov 07 2024	18.38	0.06	0.31%	18.352	18.584	18.312	1,194
Nov 06 2024	18.324	0.07	0.41%	18.116	18.394	18.07	23,170
Nov 05 2024	18.25	0.09	0.50%	18.192	18.25	18.192	3,048
Nov 04 2024	18.16	-0.03	-0.16%	18.09	18.16	18.046	2,360
Nov 01 2024	18.19	0.08	0.43%	18.218	18.22	18.156	1,284
Oct 31 2024	18.112	0.09	0.48%	18.114	18.29	18.10	10,085
Oct 30 2024	18.026	0.19	1.08%	17.86	18.03	17.832	10,169
Oct 29 2024	17.834	0.15	0.87%	17.784	17.838	17.638	1,870
Oct 28 2024	17.68	0.00	0.00%	17.68	17.68	17.68	0
Oct 25 2024	17.68	0.10	0.58%	17.66	17.68	17.65	572
Oct 24 2024	17.578	-0.23	-1.29%	17.702	17.702	17.578	583
Oct 23 2024	17.808	0.00	0.00%	17.808	17.808	17.808	0
Oct 22 2024	17.808	0.09	0.52%	17.752	17.83	17.728	744
Oct 21 2024	17.716	0.41	2.36%	17.39	17.716	17.39	2,080
Oct 18 2024	17.308	-0.16	-0.93%	17.45	17.45	17.292	584
Oct 17 2024	17.47	-0.01	-0.06%	17.492	17.492	17.436	2,346
Oct 16 2024	17.48	-0.13	-0.74%	17.49	17.50	17.48	6,036
Oct 15 2024	17.61	-0.19	-1.08%	17.61	17.61	17.61	100
Oct 14 2024	17.802	-0.08	-0.45%	17.832	17.832	17.802	122
Oct 11 2024	17.882	0.08	0.47%	17.844	17.976	17.83	10,928
Oct 10 2024	17.798	0.08	0.46%	17.864	17.898	17.758	3,258
Oct 09 2024	17.716	-0.11	-0.59%	17.86	17.86	17.716	670
Oct 08 2024	17.822	-0.04	-0.21%	17.874	17.874	17.74	3,563
Oct 07 2024	17.86	0.17	0.95%	17.728	17.86	17.728	1,010
Oct 04 2024	17.692	0.12	0.71%	17.67	17.772	17.668	3,792
Oct 03 2024	17.568	0.08	0.47%	17.61	17.624	17.568	1,365

Gen Dynamics DRN

JPMorgan Carbon Transiti...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions