Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005561565 20250915 4.267 (I09540)
IT0005561565 20250915 4.267 (I09540) Historical

I09540 IT0005561565 20250915 4.267

105.74

-0.03 (-0.03%)

Dec 13 2024 - Closed

Delayed by 15 minutes

I09540 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	105.74	-0.03	-0.03%	105.79	105.79	105.74	0
Dec 12 2024	105.77	0.07	0.07%	105.75	105.77	105.73	0
Dec 11 2024	105.70	-0.75	-0.70%	105.69	105.70	105.68	0
Dec 10 2024	106.45	0.03	0.03%	106.43	106.46	106.42	0
Dec 09 2024	106.42	0.04	0.04%	106.44	106.46	106.40	0
Dec 06 2024	106.38	0.30	0.28%	106.41	106.42	106.38	0
Dec 05 2024	106.08	0.01	0.01%	106.38	106.40	106.07	0
Dec 04 2024	106.07	0.00	0.00%	106.38	106.40	106.07	0
Dec 03 2024	106.07	0.02	0.02%	106.33	106.37	106.07	0
Dec 02 2024	106.05	0.16	0.15%	106.30	106.32	106.04	0
Nov 29 2024	105.89	-0.14	-0.13%	106.04	106.04	105.85	0
Nov 28 2024	106.03	0.37	0.35%	105.68	106.20	105.66	0
Nov 27 2024	105.66	0.04	0.04%	105.60	105.66	105.60	0
Nov 26 2024	105.62	-0.05	-0.05%	105.70	105.73	105.61	0
Nov 25 2024	105.67	-0.31	-0.29%	105.74	105.79	105.52	0
Nov 22 2024	105.98	0.12	0.11%	105.97	105.98	105.84	0
Nov 21 2024	105.86	-0.03	-0.03%	105.91	105.92	105.84	0
Nov 20 2024	105.89	0.07	0.07%	105.91	105.93	105.87	0
Nov 19 2024	105.82	-0.21	-0.20%	105.89	105.89	105.76	0
Nov 18 2024	106.03	0.14	0.13%	106.07	106.10	105.98	0
Nov 15 2024	105.89	-0.08	-0.08%	105.89	105.91	105.87	0
Nov 14 2024	105.97	0.18	0.17%	105.99	106.03	105.93	0
Nov 13 2024	105.79	0.15	0.14%	105.73	105.80	105.65	0
Nov 12 2024	105.64	0.00	0.00%	105.66	105.72	105.64	0
Nov 11 2024	105.64	-0.65	-0.61%	105.62	105.64	105.56	0
Nov 08 2024	106.29	-0.13	-0.12%	106.29	106.38	106.25	0
Nov 07 2024	106.42	0.47	0.44%	106.53	106.68	106.38	0
Nov 06 2024	105.95	-0.12	-0.11%	106.22	106.25	105.86	0
Nov 05 2024	106.07	0.11	0.10%	105.99	106.07	105.97	0
Nov 04 2024	105.96	0.06	0.06%	105.93	105.97	105.83	0
Nov 01 2024	105.90	0.27	0.26%	105.65	105.90	105.62	0
Oct 31 2024	105.63	0.03	0.03%	105.53	105.68	105.53	0
Oct 30 2024	105.60	-0.05	-0.05%	105.62	105.66	105.49	0
Oct 29 2024	105.65	0.01	0.01%	105.77	105.77	105.64	0
Oct 28 2024	105.64	0.21	0.20%	105.61	105.66	105.50	0
Oct 25 2024	105.43	0.08	0.08%	105.43	105.51	105.38	0
Oct 24 2024	105.35	0.34	0.32%	105.49	105.54	105.35	0
Oct 23 2024	105.01	-0.50	-0.47%	105.00	105.07	104.99	0
Oct 22 2024	105.51	-0.02	-0.02%	105.46	105.51	105.38	0
Oct 21 2024	105.53	-0.15	-0.14%	105.70	105.72	105.53	0
Oct 18 2024	105.68	0.30	0.28%	105.58	105.70	105.55	0
Oct 17 2024	105.38	-0.17	-0.16%	105.66	105.71	105.33	0
Oct 16 2024	105.55	0.08	0.08%	105.43	105.57	105.43	0
Oct 15 2024	105.47	0.23	0.22%	105.45	105.48	105.37	0
Oct 14 2024	105.24	0.12	0.11%	105.20	105.26	105.14	0
Oct 11 2024	105.12	0.13	0.12%	105.14	105.17	105.05	0
Oct 10 2024	104.99	-0.42	-0.40%	104.83	105.03	104.83	0
Oct 09 2024	105.41	0.15	0.14%	105.28	105.41	105.18	0
Oct 08 2024	105.26	-0.01	-0.01%	105.29	105.34	105.15	0
Oct 07 2024	105.27	0.08	0.08%	105.23	105.29	105.17	0
Oct 04 2024	105.19	0.22	0.21%	105.05	105.35	104.95	0
Oct 03 2024	104.97	0.09	0.09%	104.95	105.07	104.81	0
Oct 02 2024	104.88	0.00	0.00%	104.82	105.01	104.40	100
Oct 01 2024	104.88	-0.95	-0.90%	105.77	105.77	104.84	0
Sep 30 2024	105.83	-0.18	-0.17%	106.02	106.02	105.76	0
Sep 27 2024	106.01	0.01	0.01%	105.99	106.05	105.90	0
Sep 26 2024	106.00	0.33	0.31%	105.79	106.02	105.74	0
Sep 25 2024	105.67	-0.12	-0.11%	105.74	105.89	105.65	0
Sep 24 2024	105.79	0.33	0.31%	105.55	105.82	105.55	0
Sep 23 2024	105.46	0.12	0.11%	105.33	105.58	105.22	0
Sep 20 2024	105.34	-0.03	-0.03%	105.49	105.55	105.26	0
Sep 19 2024	105.37	-0.07	-0.07%	105.48	105.52	105.28	0
Sep 18 2024	105.44	0.16	0.15%	105.39	105.65	105.39	0
Sep 17 2024	105.28	0.11	0.10%	105.26	105.34	105.25	0

IT0005561565 20250915 4....

BNP Paribas Issuance

IT0005610339 20290927 7....

Vontobel Financial Produ...

Morphic Ethical Equities

BNP Paribas Issuance

Societe Generale Effekten

VinaCapital Vietnam Oppo...

Bnp Paribas Issuance

Vontobel Financial Produ...

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