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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005561839 20250915 12.4567 (I09567)
IT0005561839 20250915 12.4567 (I09567) Historical

I09567 IT0005561839 20250915 12.4567

100.42

-0.09 (-0.09%)

Dec 13 2024 - Closed

Delayed by 15 minutes

I09567 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	100.42	-0.09	-0.09%	100.59	100.59	100.32	0
Dec 12 2024	100.51	0.24	0.24%	100.51	100.61	100.39	0
Dec 11 2024	100.27	-1.17	-1.15%	100.73	100.86	100.17	0
Dec 10 2024	101.44	0.04	0.04%	101.30	101.48	101.22	0
Dec 09 2024	101.40	0.34	0.34%	101.08	101.59	101.08	0
Dec 06 2024	101.06	0.11	0.11%	101.03	101.17	100.94	0
Dec 05 2024	100.95	-0.34	-0.34%	101.39	101.46	100.89	0
Dec 04 2024	101.29	-0.30	-0.30%	101.58	101.66	101.23	0
Dec 03 2024	101.59	-0.21	-0.21%	101.83	101.83	101.59	0
Dec 02 2024	101.80	-0.24	-0.24%	101.95	102.06	101.80	0
Nov 29 2024	102.04	0.19	0.19%	101.91	102.08	101.91	0
Nov 28 2024	101.85	-0.01	-0.01%	101.82	101.91	101.74	0
Nov 27 2024	101.86	0.01	0.01%	101.81	101.93	101.74	0
Nov 26 2024	101.85	-0.36	-0.35%	102.05	102.05	101.77	0
Nov 25 2024	102.21	0.38	0.37%	101.98	102.26	101.91	0
Nov 22 2024	101.83	0.71	0.70%	101.14	101.83	101.14	0
Nov 21 2024	101.12	0.07	0.07%	100.98	101.20	100.86	0
Nov 20 2024	101.05	-0.57	-0.56%	101.51	101.51	101.05	0
Nov 19 2024	101.62	-0.04	-0.04%	101.65	101.71	101.40	0
Nov 18 2024	101.66	0.30	0.30%	101.45	101.66	101.40	0
Nov 15 2024	101.36	-0.20	-0.20%	101.41	101.51	101.33	0
Nov 14 2024	101.56	0.13	0.13%	101.44	101.63	101.44	0
Nov 13 2024	101.43	0.16	0.16%	101.33	101.47	101.29	0
Nov 12 2024	101.27	-0.17	-0.17%	101.50	101.62	101.27	0
Nov 11 2024	101.44	-0.11	-0.11%	101.16	101.50	101.12	0
Nov 08 2024	101.55	-0.13	-0.13%	101.63	101.67	101.42	0
Nov 07 2024	101.68	0.22	0.22%	101.83	101.91	101.32	0
Nov 06 2024	101.46	0.92	0.92%	101.25	101.55	101.15	0
Nov 05 2024	100.54	0.34	0.34%	100.17	100.55	100.06	0
Nov 04 2024	100.20	0.30	0.30%	99.86	100.40	99.59	0
Nov 01 2024	99.90	0.03	0.03%	99.89	100.02	99.84	0
Oct 31 2024	99.87	-0.20	-0.20%	100.16	100.21	99.73	0
Oct 30 2024	100.07	0.00	0.00%	100.22	100.22	99.87	0
Oct 29 2024	100.07	-1.59	-1.56%	100.86	100.90	99.77	0
Oct 28 2024	101.66	0.29	0.29%	101.46	101.75	101.46	0
Oct 25 2024	101.37	-0.15	-0.15%	101.55	101.61	101.37	0
Oct 24 2024	101.52	0.64	0.63%	101.30	101.63	101.30	0
Oct 23 2024	100.88	-0.18	-0.18%	100.67	100.98	100.67	0
Oct 22 2024	101.06	0.10	0.10%	100.86	101.15	100.65	0
Oct 21 2024	100.96	-0.21	-0.21%	101.23	101.28	100.96	0
Oct 18 2024	101.17	0.24	0.24%	101.01	101.20	101.01	0
Oct 17 2024	100.93	0.10	0.10%	100.91	101.00	100.89	0
Oct 16 2024	100.83	0.13	0.13%	100.47	101.10	100.47	0
Oct 15 2024	100.70	0.32	0.32%	100.64	100.71	100.53	0
Oct 14 2024	100.38	0.19	0.19%	100.16	100.48	100.08	0
Oct 11 2024	100.19	0.23	0.23%	100.05	100.19	99.94	0
Oct 10 2024	99.96	-0.35	-0.35%	99.94	99.97	99.70	0
Oct 09 2024	100.31	0.25	0.25%	100.14	100.32	100.09	0
Oct 08 2024	100.06	-0.11	-0.11%	100.12	100.18	99.84	0
Oct 07 2024	100.17	0.16	0.16%	100.24	100.37	100.11	0
Oct 04 2024	100.01	0.21	0.21%	100.00	100.33	99.95	0
Oct 03 2024	99.80	-0.18	-0.18%	100.06	100.12	99.79	0
Oct 02 2024	99.98	-0.40	-0.40%	100.46	100.56	99.87	0
Oct 01 2024	100.38	0.38	0.38%	100.53	100.71	100.28	0
Sep 30 2024	100.00	-0.82	-0.81%	100.43	100.47	99.63	0
Sep 27 2024	100.82	0.66	0.66%	100.18	100.82	100.18	0
Sep 26 2024	100.16	0.64	0.64%	99.79	100.16	99.67	0
Sep 25 2024	99.52	-0.96	-0.96%	100.51	100.51	99.40	0
Sep 24 2024	100.48	2.31	2.35%	98.50	100.57	98.50	100
Sep 23 2024	98.17	0.26	0.27%	98.31	98.51	98.04	0
Sep 20 2024	97.91	-0.88	-0.89%	98.45	98.45	97.79	0
Sep 19 2024	98.79	0.26	0.26%	98.73	99.19	98.58	0
Sep 18 2024	98.53	0.11	0.11%	98.34	98.75	98.25	100
Sep 17 2024	98.42	0.52	0.53%	98.11	98.75	98.06	0
Sep 16 2024	97.90	0.35	0.36%	97.68	98.15	97.68	0

IT0005561839 20250915 12...

Vontobel Financial Produ...

Intesa Sanpaolo

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