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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005590374 20240902 4.7 (I10035)
IT0005590374 20240902 4.7 (I10035) Historical

I10035 IT0005590374 20240902 4.7

0.0635

-0.0005 (-0.78%)

Jul 19 2024 - Closed

Delayed by 15 minutes

I10035 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.0635	-0.0005	-0.78%	0.061	0.066	0.0605	0
Jul 18 2024	0.064	0.004	6.67%	0.0625	0.066	0.0615	0
Jul 17 2024	0.06	0.00	0.00%	0.059	0.0655	0.059	0
Jul 16 2024	0.06	0.006	11.11%	0.0525	0.0615	0.0505	0
Jul 15 2024	0.054	-0.0055	-9.24%	0.052	0.0555	0.0495	0
Jul 12 2024	0.0595	-0.0025	-4.03%	0.0595	0.062	0.057	0
Jul 11 2024	0.062	-0.0055	-8.15%	0.068	0.068	0.061	0
Jul 10 2024	0.0675	0.003	4.65%	0.0675	0.07	0.0625	0
Jul 09 2024	0.0645	-0.005	-7.19%	0.0675	0.073	0.0625	0
Jul 08 2024	0.0695	0.017	32.38%	0.0575	0.0765	0.0555	0
Jul 05 2024	0.0525	-0.0045	-7.89%	0.058	0.058	0.05	0
Jul 04 2024	0.057	0.0055	10.68%	0.059	0.059	0.0515	5,000
Jul 03 2024	0.0515	0.0135	35.53%	0.041	0.0575	0.041	3,000
Jul 02 2024	0.038	-0.007	-15.56%	0.0455	0.0485	0.038	0
Jul 01 2024	0.045	0.0145	47.54%	0.0445	0.046	0.041	0
Jun 28 2024	0.0305	-0.005	-14.08%	0.0345	0.035	0.0295	0
Jun 27 2024	0.0355	-0.0035	-8.97%	0.0365	0.0425	0.0355	0
Jun 26 2024	0.039	0.0035	9.86%	0.0385	0.041	0.0355	0
Jun 25 2024	0.0355	-0.002	-5.33%	0.043	0.043	0.0355	0
Jun 24 2024	0.0375	0.011	41.51%	0.031	0.0375	0.0305	0
Jun 21 2024	0.0265	-0.0025	-8.62%	0.0285	0.0285	0.0215	0
Jun 20 2024	0.029	0.0035	13.73%	0.027	0.0295	0.026	0
Jun 19 2024	0.0255	-0.001	-3.77%	0.027	0.027	0.0245	0
Jun 18 2024	0.0265	0.006	29.27%	0.0235	0.0265	0.021	0
Jun 17 2024	0.0205	0.0025	13.89%	0.02	0.0215	0.017	0
Jun 14 2024	0.018	-0.0055	-23.40%	0.021	0.0235	0.014	0
Jun 13 2024	0.0235	-0.008	-25.40%	0.03	0.0315	0.0235	0
Jun 12 2024	0.0315	-0.0015	-4.55%	0.0355	0.038	0.0315	0
Jun 11 2024	0.033	-0.0095	-22.35%	0.0405	0.042	0.032	0
Jun 10 2024	0.0425	-0.0055	-11.46%	0.0435	0.046	0.042	1,500
Jun 07 2024	0.048	0.0015	3.23%	0.0455	0.0495	0.0415	0
Jun 06 2024	0.0465	0.0085	22.37%	0.0395	0.0475	0.035	0
Jun 05 2024	0.038	-0.003	-7.32%	0.04	0.041	0.037	0
Jun 04 2024	0.041	-0.0085	-17.17%	0.0435	0.0435	0.036	2,500
Jun 03 2024	0.0495	-0.001	-1.98%	0.0515	0.055	0.0495	0
May 31 2024	0.0505	-0.002	-3.81%	0.0565	0.057	0.049	2,500
May 30 2024	0.0525	0.0085	19.32%	0.0495	0.055	0.049	3,500
May 29 2024	0.044	-0.006	-12.00%	0.049	0.05	0.0415	0
May 28 2024	0.05	0.007	16.28%	0.0455	0.052	0.0455	4,000
May 27 2024	0.043	-0.0035	-7.53%	0.0475	0.0475	0.043	0
May 24 2024	0.0465	0.0005	1.09%	0.0405	0.0465	0.039	3,000
May 23 2024	0.046	0.0005	1.10%	0.048	0.048	0.0405	0
May 22 2024	0.0455	-0.0015	-3.19%	0.0495	0.053	0.0455	2,000
May 21 2024	0.047	-0.0055	-10.48%	0.0505	0.0505	0.044	0
May 20 2024	0.0525	-0.0015	-2.78%	0.0575	0.0585	0.0515	6,000
May 17 2024	0.054	0.0075	16.13%	0.047	0.055	0.0465	2,500
May 16 2024	0.0465	0.01	27.40%	0.039	0.05	0.039	8,500
May 15 2024	0.0365	0.00	0.00%	0.0405	0.0425	0.035	10,000
May 14 2024	0.0365	0.0115	46.00%	0.026	0.0365	0.026	2,500
May 13 2024	0.025	0.00	0.00%	0.0225	0.025	0.0215	0
May 10 2024	0.025	-0.001	-3.85%	0.0245	0.029	0.0245	7,500
May 09 2024	0.026	-0.0075	-22.39%	0.02	0.0275	0.019	0
May 08 2024	0.0335	-0.0035	-9.46%	0.0365	0.04	0.0325	0
May 07 2024	0.037	0.0055	17.46%	0.0325	0.037	0.0315	0
May 06 2024	0.0315	0.0015	5.00%	0.0295	0.0315	0.028	0
May 03 2024	0.03	-0.0065	-17.81%	0.035	0.036	0.027	0
May 02 2024	0.0365	0.002	5.80%	0.037	0.0385	0.035	0
Apr 30 2024	0.0345	0.004	13.11%	0.03	0.0375	0.03	0
Apr 29 2024	0.0305	0.0025	8.93%	0.0305	0.0315	0.028	0
Apr 26 2024	0.028	0.002	7.69%	0.0265	0.0305	0.0265	0
Apr 25 2024	0.026	0.0045	20.93%	0.023	0.0265	0.022	0
Apr 24 2024	0.0215	-0.0025	-10.42%	0.026	0.026	0.0215	0
Apr 23 2024	0.024	0.0065	37.14%	0.019	0.0245	0.0185	0
Apr 22 2024	0.0175	0.002	12.90%	0.018	0.0185	0.0155	0

IT0005590374 20240902 4.7

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