Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005590051 20241220 29500 (I10137)
IT0005590051 20241220 29500 (I10137) Historical

I10137 IT0005590051 20241220 29500

0.0455

0.0035 (8.33%)

Last Updated: 05:51:14

Delayed by 15 minutes

I10137 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.042	-0.0015	-3.45%	0.042	0.0445	0.0395	30,000
Jul 17 2024	0.0435	-0.001	-2.25%	0.046	0.047	0.043	7,500
Jul 16 2024	0.0445	0.00	0.00%	0.048	0.05	0.044	17,500
Jul 15 2024	0.0445	0.002	4.71%	0.0445	0.046	0.0425	55,000
Jul 12 2024	0.0425	-0.003	-6.59%	0.044	0.0455	0.042	60,000
Jul 11 2024	0.0455	-0.001	-2.15%	0.046	0.047	0.0445	15,000
Jul 10 2024	0.0465	-0.007	-13.08%	0.052	0.052	0.0465	30,000
Jul 09 2024	0.0535	0.003	5.94%	0.052	0.054	0.049	25,000
Jul 08 2024	0.0505	-0.0025	-4.72%	0.052	0.052	0.044	60,000
Jul 05 2024	0.053	0.0005	0.95%	0.051	0.0565	0.048	10,000
Jul 04 2024	0.0525	-0.004	-7.08%	0.053	0.0535	0.052	10,000
Jul 03 2024	0.0565	-0.008	-12.40%	0.061	0.061	0.055	12,000
Jul 02 2024	0.0645	0.003	4.88%	0.064	0.0695	0.064	7,000
Jul 01 2024	0.0615	-0.017	-21.66%	0.064	0.0665	0.06	35,000
Jun 28 2024	0.0785	0.00	0.00%	0.076	0.081	0.0745	0
Jun 27 2024	0.0785	0.007	9.79%	0.073	0.079	0.0705	0
Jun 26 2024	0.0715	0.003	4.38%	0.067	0.075	0.0665	5,000
Jun 25 2024	0.0685	0.004	6.20%	0.067	0.0695	0.0665	0
Jun 24 2024	0.0645	-0.012	-15.69%	0.0725	0.0725	0.0645	5,000
Jun 21 2024	0.0765	0.008	11.68%	0.072	0.0815	0.0715	8,000
Jun 20 2024	0.0685	-0.006	-8.05%	0.072	0.072	0.0655	8,000
Jun 19 2024	0.0745	-0.0005	-0.67%	0.0735	0.076	0.0705	0
Jun 18 2024	0.075	-0.0075	-9.09%	0.075	0.078	0.073	0
Jun 17 2024	0.0825	-0.0065	-7.30%	0.0825	0.0895	0.0775	5,000
Jun 14 2024	0.089	0.0235	35.88%	0.0665	0.0935	0.0665	15,000
Jun 13 2024	0.0655	0.014	27.18%	0.054	0.066	0.053	10,000
Jun 12 2024	0.0515	-0.009	-14.88%	0.058	0.058	0.051	5,000
Jun 11 2024	0.0605	0.01	19.80%	0.05	0.0635	0.0495	35,000
Jun 10 2024	0.0505	0.0025	5.21%	0.052	0.055	0.0505	20,000
Jun 07 2024	0.048	0.001	2.13%	0.0455	0.0515	0.0455	40,000
Jun 06 2024	0.047	-0.0045	-8.74%	0.0495	0.0515	0.0465	70,000
Jun 05 2024	0.0515	-0.0045	-8.04%	0.053	0.0535	0.0485	15,000
Jun 04 2024	0.056	0.0065	13.13%	0.0525	0.058	0.0525	35,000
Jun 03 2024	0.0495	-0.0035	-6.60%	0.047	0.0505	0.047	120,000
May 31 2024	0.053	-0.001	-1.85%	0.0525	0.055	0.052	30,000
May 30 2024	0.054	-0.005	-8.47%	0.0585	0.0585	0.0535	0
May 29 2024	0.059	0.0075	14.56%	0.054	0.06	0.054	60,000
May 28 2024	0.0515	0.0025	5.10%	0.0495	0.0535	0.049	20,000
May 27 2024	0.049	-0.0035	-6.67%	0.0515	0.053	0.049	20,000
May 24 2024	0.0525	-0.0005	-0.94%	0.058	0.0595	0.0525	25,000
May 23 2024	0.053	-0.0005	-0.93%	0.051	0.0545	0.0505	0
May 22 2024	0.0535	0.0015	2.88%	0.0525	0.0545	0.052	0
May 21 2024	0.052	0.001	1.96%	0.052	0.056	0.0515	10,000
May 20 2024	0.051	0.0005	0.99%	0.049	0.0515	0.0485	55,000
May 17 2024	0.0505	0.0015	3.06%	0.0505	0.0515	0.0495	150,000
May 16 2024	0.049	-0.0005	-1.01%	0.0475	0.05	0.0475	50,000
May 15 2024	0.0495	-0.003	-5.71%	0.05	0.053	0.049	800,000
May 14 2024	0.0525	-0.0025	-4.55%	0.0545	0.055	0.052	1,000,000
May 13 2024	0.055	-0.0035	-5.98%	0.0575	0.058	0.0545	300,000
May 10 2024	0.0585	-0.0055	-8.59%	0.0595	0.06	0.0565	350,000
May 09 2024	0.064	-0.0035	-5.19%	0.0665	0.0695	0.064	0
May 08 2024	0.0675	0.001	1.50%	0.065	0.0705	0.065	30,000
May 07 2024	0.0665	-0.005	-6.99%	0.0665	0.0695	0.0635	280,000
May 06 2024	0.0715	-0.0075	-9.49%	0.0755	0.0775	0.07	100,000
May 03 2024	0.079	-0.0005	-0.63%	0.078	0.0815	0.0745	20,000
May 02 2024	0.0795	-0.001	-1.24%	0.0795	0.081	0.0755	70,000
Apr 30 2024	0.0805	0.009	12.59%	0.0795	0.081	0.0795	0
Apr 29 2024	0.0715	-0.004	-5.30%	0.0715	0.075	0.0715	0
Apr 26 2024	0.0755	-0.006	-7.36%	0.077	0.079	0.0735	0
Apr 25 2024	0.0815	0.0045	5.84%	0.075	0.086	0.0745	0
Apr 24 2024	0.077	0.0025	3.36%	0.0715	0.077	0.0715	0
Apr 23 2024	0.0745	-0.014	-15.82%	0.084	0.084	0.0745	0
Apr 22 2024	0.0885	-0.007	-7.33%	0.0885	0.095	0.088	0

IT0005590051 20241220 29...

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