Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005561797 20250915 13.31 (I09563)
IT0005561797 20250915 13.31 (I09563) Historical

I09563 IT0005561797 20250915 13.31

101.79

0.37 (0.36%)

Dec 18 2024 - Closed

Delayed by 15 minutes

I09563 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 17 2024	101.42	-0.12	-0.12%	101.34	101.42	101.11	0
Dec 16 2024	101.54	-0.11	-0.11%	101.61	101.75	101.47	0
Dec 13 2024	101.65	-0.32	-0.31%	101.94	101.94	101.61	0
Dec 12 2024	101.97	0.01	0.01%	102.06	102.20	101.91	0
Dec 11 2024	101.96	-0.97	-0.94%	102.00	102.12	101.47	30
Dec 10 2024	102.93	0.43	0.42%	102.60	103.06	102.54	0
Dec 09 2024	102.50	0.20	0.20%	102.59	102.69	102.42	0
Dec 06 2024	102.30	-0.97	-0.94%	103.38	103.41	102.25	0
Dec 05 2024	103.27	1.57	1.54%	101.75	103.27	101.75	0
Dec 04 2024	101.70	0.36	0.36%	101.40	101.80	101.40	0
Dec 03 2024	101.34	-0.24	-0.24%	101.68	101.68	101.34	0
Dec 02 2024	101.58	0.23	0.23%	101.40	101.58	101.25	0
Nov 29 2024	101.35	0.02	0.02%	101.44	101.56	101.35	0
Nov 28 2024	101.33	0.14	0.14%	101.48	101.62	101.27	0
Nov 27 2024	101.19	-0.06	-0.06%	101.41	101.49	101.13	0
Nov 26 2024	101.25	-0.42	-0.41%	101.48	101.70	101.23	0
Nov 25 2024	101.67	1.42	1.42%	100.41	101.72	100.03	132
Nov 22 2024	100.25	0.16	0.16%	100.07	100.28	100.07	0
Nov 21 2024	100.09	-0.11	-0.11%	100.15	100.80	100.09	300
Nov 20 2024	100.20	-0.09	-0.09%	100.06	100.20	99.87	0
Nov 19 2024	100.29	0.27	0.27%	100.11	100.29	99.59	35
Nov 18 2024	100.02	0.05	0.05%	100.19	100.61	99.93	100
Nov 15 2024	99.97	-0.48	-0.48%	99.97	100.05	99.79	0
Nov 14 2024	100.45	0.71	0.71%	99.98	100.53	99.92	0
Nov 13 2024	99.74	0.46	0.46%	99.44	100.10	99.40	0
Nov 12 2024	99.28	-0.15	-0.15%	99.44	99.52	99.28	0
Nov 11 2024	99.43	-0.64	-0.64%	99.25	99.46	99.22	0
Nov 08 2024	100.07	0.20	0.20%	99.86	100.07	99.81	0
Nov 07 2024	99.87	0.08	0.08%	99.97	100.14	99.87	0
Nov 06 2024	99.79	1.21	1.23%	99.36	100.00	99.28	0
Nov 05 2024	98.58	-0.40	-0.40%	98.33	98.88	98.33	100
Nov 04 2024	98.98	-0.52	-0.52%	99.33	99.69	98.86	200
Nov 01 2024	99.50	0.12	0.12%	99.24	99.51	99.24	0
Oct 31 2024	99.38	-0.40	-0.40%	99.63	99.98	99.30	200
Oct 30 2024	99.78	0.37	0.37%	99.54	99.78	99.04	110
Oct 29 2024	99.41	-0.17	-0.17%	99.17	99.44	99.03	0
Oct 28 2024	99.58	1.02	1.03%	98.77	99.63	98.77	0
Oct 25 2024	98.56	0.71	0.73%	97.92	98.78	97.77	0
Oct 24 2024	97.85	0.59	0.61%	97.85	98.66	97.07	235
Oct 23 2024	97.26	-0.32	-0.33%	97.28	97.50	97.26	0
Oct 22 2024	97.58	-0.03	-0.03%	97.70	97.86	97.31	0
Oct 21 2024	97.61	-0.53	-0.54%	98.40	98.40	97.56	0
Oct 18 2024	98.14	0.63	0.65%	97.70	98.14	97.47	0
Oct 17 2024	97.51	0.56	0.58%	97.31	97.81	97.26	1
Oct 16 2024	96.95	0.52	0.54%	96.32	96.99	95.78	39
Oct 15 2024	96.43	1.21	1.27%	95.42	96.74	95.42	220
Oct 14 2024	95.22	0.21	0.22%	95.27	95.46	95.11	0
Oct 11 2024	95.01	-0.41	-0.43%	95.13	95.23	94.67	0
Oct 10 2024	95.42	-1.07	-1.11%	95.54	95.59	94.56	0
Oct 09 2024	96.49	0.26	0.27%	96.10	96.60	95.99	0
Oct 08 2024	96.23	0.80	0.84%	95.25	96.28	95.12	1
Oct 07 2024	95.43	0.58	0.61%	95.07	95.43	94.87	0
Oct 04 2024	94.85	2.01	2.17%	93.83	96.32	93.54	0
Oct 03 2024	92.84	-0.09	-0.10%	92.95	93.43	92.35	0
Oct 02 2024	92.93	-0.54	-0.58%	93.44	93.79	92.52	70
Oct 01 2024	93.47	-1.17	-1.24%	94.22	94.55	93.02	0
Sep 30 2024	94.64	-1.00	-1.05%	95.09	95.15	94.51	0
Sep 27 2024	95.64	0.42	0.44%	95.31	95.67	94.85	400
Sep 26 2024	95.22	1.91	2.05%	93.49	95.66	93.45	0
Sep 25 2024	93.31	0.17	0.18%	93.25	93.74	93.23	0
Sep 24 2024	93.14	0.56	0.60%	93.07	93.55	93.03	0
Sep 23 2024	92.58	-0.35	-0.38%	93.25	93.28	92.47	0
Sep 20 2024	92.93	-0.52	-0.56%	93.35	93.43	92.78	0
Sep 19 2024	93.45	0.59	0.64%	93.55	93.92	93.32	0

IT0005561797 20250915 13...

Xtrackers Ii Esg Global ...

Sthn.pac.42c1as

BetaShares Capital

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