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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005561789 20250915 107.71 (I09562)
IT0005561789 20250915 107.71 (I09562) Historical

I09562 IT0005561789 20250915 107.71

107.61

-0.08 (-0.07%)

Jul 15 2024 - Closed

Delayed by 15 minutes

I09562 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	107.61	-0.08	-0.07%	107.65	107.69	107.51	0
Jul 12 2024	107.69	0.11	0.10%	107.63	107.88	107.59	0
Jul 11 2024	107.58	-1.22	-1.12%	107.91	107.92	107.57	0
Jul 10 2024	108.80	0.40	0.37%	108.49	108.96	108.48	0
Jul 09 2024	108.40	0.08	0.07%	108.61	108.61	108.33	0
Jul 08 2024	108.32	0.00	0.00%	108.51	108.72	108.24	0
Jul 05 2024	108.32	0.51	0.47%	107.91	108.38	107.90	0
Jul 04 2024	107.81	-0.03	-0.03%	107.85	107.92	107.81	0
Jul 03 2024	107.84	0.41	0.38%	107.82	107.85	107.70	0
Jul 02 2024	107.43	0.31	0.29%	107.21	107.54	107.14	0
Jul 01 2024	107.12	-0.52	-0.48%	107.77	107.79	106.99	0
Jun 28 2024	107.64	0.25	0.23%	107.55	107.98	107.52	0
Jun 27 2024	107.39	0.15	0.14%	107.23	107.48	107.21	0
Jun 26 2024	107.24	-0.15	-0.14%	107.53	107.56	107.24	0
Jun 25 2024	107.39	-0.13	-0.12%	107.41	107.52	107.19	0
Jun 24 2024	107.52	0.07	0.07%	107.51	107.53	107.29	0
Jun 21 2024	107.45	-0.21	-0.20%	107.51	107.56	107.27	0
Jun 20 2024	107.66	0.99	0.93%	106.80	107.76	106.80	0
Jun 19 2024	106.67	-0.09	-0.08%	106.70	106.70	106.56	0
Jun 18 2024	106.76	-0.15	-0.14%	107.04	107.08	106.75	0
Jun 17 2024	106.91	-0.22	-0.21%	107.22	107.27	106.77	0
Jun 14 2024	107.13	0.13	0.12%	107.13	107.24	107.04	0
Jun 13 2024	107.00	-0.14	-0.13%	107.15	107.28	106.90	0
Jun 12 2024	107.14	0.29	0.27%	106.93	107.19	106.91	0
Jun 11 2024	106.85	-1.25	-1.16%	106.96	107.04	106.71	0
Jun 10 2024	108.10	-0.29	-0.27%	108.24	108.28	107.94	0
Jun 07 2024	108.39	-0.02	-0.02%	108.44	108.51	108.27	0
Jun 06 2024	108.41	0.09	0.08%	108.40	108.52	108.15	0
Jun 05 2024	108.32	0.28	0.26%	108.03	108.50	108.03	0
Jun 04 2024	108.04	-0.22	-0.20%	108.16	108.21	108.03	0
Jun 03 2024	108.26	0.25	0.23%	108.64	108.67	108.16	0
May 31 2024	108.01	-0.24	-0.22%	108.26	108.51	108.01	0
May 30 2024	108.25	0.02	0.02%	108.13	108.39	108.13	0
May 29 2024	108.23	-0.39	-0.36%	108.61	108.63	108.05	0
May 28 2024	108.62	0.20	0.18%	108.45	108.64	108.27	0
May 27 2024	108.42	0.27	0.25%	108.30	108.47	108.30	0
May 24 2024	108.15	0.24	0.22%	107.78	108.16	107.75	0
May 23 2024	107.91	-0.34	-0.31%	108.38	108.49	107.73	0
May 22 2024	108.25	0.27	0.25%	108.04	108.27	107.99	0
May 21 2024	107.98	-0.42	-0.39%	108.41	108.44	107.90	0
May 20 2024	108.40	-0.03	-0.03%	108.32	108.51	108.30	0
May 17 2024	108.43	0.03	0.03%	108.19	108.51	108.06	0
May 16 2024	108.40	0.77	0.72%	107.96	108.40	107.94	0
May 15 2024	107.63	0.49	0.46%	107.22	107.72	107.18	0
May 14 2024	107.14	0.40	0.37%	106.58	107.14	106.40	0
May 13 2024	106.74	0.08	0.08%	106.71	106.83	106.63	0
May 10 2024	106.66	-0.03	-0.03%	106.72	107.02	106.56	0
May 09 2024	106.69	-0.94	-0.87%	106.69	106.82	106.47	0
May 08 2024	107.63	-0.38	-0.35%	107.82	107.86	107.60	0
May 07 2024	108.01	0.12	0.11%	107.92	108.04	107.74	0
May 06 2024	107.89	0.82	0.77%	107.47	107.92	107.46	0
May 03 2024	107.07	1.30	1.23%	106.16	107.16	105.99	0
May 02 2024	105.77	-1.72	-1.60%	106.10	106.10	105.34	0
Apr 30 2024	107.49	0.42	0.39%	107.19	107.57	106.96	0
Apr 29 2024	107.07	0.30	0.28%	106.94	107.09	106.74	0
Apr 26 2024	106.77	0.65	0.61%	106.71	106.81	106.31	0
Apr 25 2024	106.12	0.06	0.06%	105.80	106.18	105.66	0
Apr 24 2024	106.06	-0.09	-0.08%	106.40	106.55	106.00	0
Apr 23 2024	106.15	0.77	0.73%	105.65	106.15	105.59	0
Apr 22 2024	105.38	-0.22	-0.21%	105.48	105.72	105.25	0
Apr 19 2024	105.60	-0.77	-0.72%	106.12	106.29	105.60	0
Apr 18 2024	106.37	-0.45	-0.42%	106.48	106.50	106.18	0
Apr 17 2024	106.82	-0.30	-0.28%	106.95	107.19	106.77	0

IT0005561789 20250915 10...

NLBNPIT22C71 20240719 35...

NLBNPIT23WA9 20351221 3....

NLBNPIT23H67 20241218 6000

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