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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005561672 20250915 59.89 (I09551)
IT0005561672 20250915 59.89 (I09551) Historical

I09551 IT0005561672 20250915 59.89

101.93

-0.49 (-0.48%)

Feb 28 2025 - Closed

Delayed by 15 minutes

I09551 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	101.93	-0.49	-0.48%	102.41	102.42	101.92	0
Feb 27 2025	102.42	0.09	0.09%	102.35	102.47	102.35	0
Feb 26 2025	102.33	0.05	0.05%	102.30	102.34	102.27	0
Feb 25 2025	102.28	0.11	0.11%	102.22	102.30	102.21	0
Feb 24 2025	102.17	0.05	0.05%	102.18	102.20	102.14	0
Feb 21 2025	102.12	0.03	0.03%	102.13	102.14	102.10	0
Feb 20 2025	102.09	0.12	0.12%	102.07	102.13	102.07	0
Feb 19 2025	101.97	-0.10	-0.10%	102.08	102.08	101.95	0
Feb 18 2025	102.07	0.08	0.08%	102.03	102.07	101.99	0
Feb 17 2025	101.99	0.02	0.02%	102.03	102.06	101.99	0
Feb 14 2025	101.97	0.05	0.05%	101.90	102.01	101.90	0
Feb 13 2025	101.92	0.02	0.02%	101.94	101.94	101.84	0
Feb 12 2025	101.90	0.09	0.09%	101.91	101.91	101.86	0
Feb 11 2025	101.81	-1.04	-1.01%	102.28	102.30	101.73	0
Feb 10 2025	102.85	0.06	0.06%	102.88	102.89	102.84	0
Feb 07 2025	102.79	0.16	0.16%	102.76	102.81	102.72	0
Feb 06 2025	102.63	0.38	0.37%	102.43	102.63	102.41	0
Feb 05 2025	102.25	-0.13	-0.13%	102.30	102.38	102.20	0
Feb 04 2025	102.38	0.22	0.22%	102.44	102.44	102.16	0
Feb 03 2025	102.16	-0.05	-0.05%	102.05	102.21	102.05	0
Jan 31 2025	102.21	-0.08	-0.08%	102.30	102.38	102.21	0
Jan 30 2025	102.29	0.22	0.22%	102.09	102.32	102.09	0
Jan 29 2025	102.07	0.07	0.07%	101.99	102.10	101.99	0
Jan 28 2025	102.00	0.07	0.07%	101.94	102.06	101.93	0
Jan 27 2025	101.93	0.17	0.17%	101.82	101.97	101.82	0
Jan 24 2025	101.76	0.03	0.03%	101.88	101.89	101.74	0
Jan 23 2025	101.73	0.25	0.25%	101.59	101.73	101.59	0
Jan 22 2025	101.48	-0.14	-0.14%	101.59	101.64	101.46	0
Jan 21 2025	101.62	0.06	0.06%	101.58	101.62	101.54	0
Jan 20 2025	101.56	-0.03	-0.03%	101.51	101.63	101.48	0
Jan 17 2025	101.59	0.21	0.21%	101.42	101.63	101.38	0
Jan 16 2025	101.38	0.07	0.07%	101.34	101.44	100.91	400
Jan 15 2025	101.31	0.07	0.07%	101.02	101.35	100.93	0
Jan 14 2025	101.24	0.35	0.35%	101.01	101.31	100.98	0
Jan 13 2025	100.89	0.03	0.03%	100.64	100.90	100.42	0
Jan 10 2025	100.86	0.18	0.18%	100.62	100.98	100.62	0
Jan 09 2025	100.68	-0.55	-0.54%	100.62	100.74	100.60	0
Jan 08 2025	101.23	-0.46	-0.45%	101.55	101.88	101.04	50
Jan 07 2025	101.69	0.20	0.20%	101.42	101.75	101.33	0
Jan 06 2025	101.49	0.07	0.07%	101.32	101.54	101.22	0
Jan 03 2025	101.42	0.14	0.14%	101.23	101.57	101.10	0
Jan 02 2025	101.28	0.20	0.20%	101.37	101.39	100.88	0
Dec 30 2024	101.08	0.13	0.13%	100.93	101.23	100.92	0
Dec 27 2024	100.95	0.81	0.81%	100.62	100.96	100.62	0
Dec 23 2024	100.14	0.02	0.02%	100.16	100.20	100.01	0
Dec 20 2024	100.12	-0.59	-0.59%	100.18	100.40	99.88	20
Dec 19 2024	100.71	-0.31	-0.31%	100.43	100.75	100.28	0
Dec 18 2024	101.02	0.00	0.00%	100.77	101.04	100.69	0
Dec 17 2024	101.02	0.20	0.20%	100.79	101.10	100.76	0
Dec 16 2024	100.82	-0.33	-0.33%	100.91	100.95	100.41	80
Dec 13 2024	101.15	0.32	0.32%	100.90	101.20	100.85	0
Dec 12 2024	100.83	-0.14	-0.14%	101.04	101.04	100.75	0
Dec 11 2024	100.97	-0.54	-0.53%	101.02	101.05	100.91	0
Dec 10 2024	101.51	-0.14	-0.14%	101.64	101.65	101.49	0
Dec 09 2024	101.65	0.49	0.48%	101.52	101.68	101.47	0
Dec 06 2024	101.16	0.24	0.24%	100.98	101.30	100.98	0
Dec 05 2024	100.92	0.30	0.30%	100.75	100.99	100.70	0
Dec 04 2024	100.62	0.02	0.02%	100.25	100.97	100.25	120
Dec 03 2024	100.60	-0.16	-0.16%	100.68	100.95	100.49	0
Dec 02 2024	100.76	0.28	0.28%	100.37	100.96	99.86	60

IT0005561672 20250915 59...

Direxion Daily GOOGL Bul...

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