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 12.2564 (I09567)
IT0005561839 20250915 12.2564 (I09567) Historical

I09567 IT0005561839 20250915 12.2564

98.96

-0.23 (-0.23%)

Feb 28 2025 - Closed

Delayed by 15 minutes

I09567 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	98.96	-0.23	-0.23%	98.55	99.06	98.52	0
Feb 27 2025	99.19	0.04	0.04%	98.89	99.24	98.71	0
Feb 26 2025	99.15	0.58	0.59%	98.63	99.21	98.63	0
Feb 25 2025	98.57	-0.98	-0.98%	99.53	99.60	98.33	0
Feb 24 2025	99.55	0.32	0.32%	98.86	99.56	98.85	0
Feb 21 2025	99.23	0.45	0.46%	99.02	99.29	98.96	0
Feb 20 2025	98.78	-0.18	-0.18%	98.71	98.84	98.64	0
Feb 19 2025	98.96	0.04	0.04%	98.67	98.96	98.60	0
Feb 18 2025	98.92	0.05	0.05%	98.46	98.92	98.35	0
Feb 17 2025	98.87	0.73	0.74%	98.89	99.10	98.39	1
Feb 14 2025	98.14	0.09	0.09%	98.00	98.29	97.84	0
Feb 13 2025	98.05	0.98	1.01%	97.55	98.13	97.45	0
Feb 12 2025	97.07	-0.32	-0.33%	97.60	97.60	97.06	0
Feb 11 2025	97.39	-1.21	-1.23%	97.57	97.99	97.22	0
Feb 10 2025	98.60	0.28	0.28%	98.60	98.69	98.26	0
Feb 07 2025	98.32	-0.46	-0.47%	98.81	98.89	98.13	0
Feb 06 2025	98.78	-2.07	-2.05%	99.77	99.77	98.62	0
Feb 05 2025	100.85	0.21	0.21%	100.62	100.95	100.57	0
Feb 04 2025	100.64	0.34	0.34%	100.17	100.64	100.17	0
Feb 03 2025	100.30	-0.40	-0.40%	99.87	100.42	99.35	0
Jan 31 2025	100.70	-0.04	-0.04%	100.54	100.80	100.54	0
Jan 30 2025	100.74	0.14	0.14%	100.64	100.83	100.59	0
Jan 29 2025	100.60	0.26	0.26%	100.36	100.61	100.21	0
Jan 28 2025	100.34	-0.45	-0.45%	100.95	101.08	100.25	0
Jan 27 2025	100.79	0.36	0.36%	100.37	100.88	100.28	0
Jan 24 2025	100.43	0.11	0.11%	100.44	100.73	100.43	0
Jan 23 2025	100.32	0.03	0.03%	100.27	100.32	100.11	0
Jan 22 2025	100.29	-0.52	-0.52%	100.88	101.01	100.19	0
Jan 21 2025	100.81	0.16	0.16%	100.54	100.90	100.50	0
Jan 20 2025	100.65	0.30	0.30%	100.48	100.79	100.43	0
Jan 17 2025	100.35	0.44	0.44%	99.99	100.36	99.99	0
Jan 16 2025	99.91	-0.07	-0.07%	100.02	100.05	99.79	0
Jan 15 2025	99.98	0.42	0.42%	99.71	100.00	99.50	0
Jan 14 2025	99.56	0.65	0.66%	99.37	99.69	99.29	0
Jan 13 2025	98.91	-0.05	-0.05%	98.99	99.05	98.76	0
Jan 10 2025	98.96	-0.36	-0.36%	99.36	99.36	98.82	0
Jan 09 2025	99.32	-0.15	-0.15%	99.08	99.32	99.00	0
Jan 08 2025	99.47	-0.50	-0.50%	99.88	99.94	99.19	0
Jan 07 2025	99.97	-0.41	-0.41%	100.14	100.21	99.97	0
Jan 06 2025	100.38	0.77	0.77%	100.22	100.59	100.11	0
Jan 03 2025	99.61	-0.46	-0.46%	99.52	99.75	98.92	30
Jan 02 2025	100.07	0.17	0.17%	99.99	100.20	99.86	0
Dec 30 2024	99.90	-0.31	-0.31%	100.05	100.20	99.66	0
Dec 27 2024	100.21	0.70	0.70%	100.16	100.46	100.05	0
Dec 23 2024	99.51	-0.16	-0.16%	99.69	99.77	99.38	0
Dec 20 2024	99.67	0.58	0.59%	99.05	99.69	98.77	0
Dec 19 2024	99.09	-0.73	-0.73%	99.22	99.63	99.09	0
Dec 18 2024	99.82	0.04	0.04%	99.57	99.93	99.57	0
Dec 17 2024	99.78	-0.19	-0.19%	99.73	99.79	99.54	0
Dec 16 2024	99.97	-0.45	-0.45%	100.20	100.20	99.64	0
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

IT0005561839 20250915 12...

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