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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005616195 20250303 6 (I10474)
IT0005616195 20250303 6 (I10474) Historical

I10474 IT0005616195 20250303 6

0.0495

0.004 (8.79%)

Dec 13 2024 - Closed

Delayed by 15 minutes

I10474 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	0.0495	0.004	8.79%	0.0445	0.0495	0.0385	0
Dec 12 2024	0.0455	0.0155	51.67%	0.0325	0.0455	0.03	7,500
Dec 11 2024	0.03	0.0025	9.09%	0.03	0.031	0.0285	0
Dec 10 2024	0.0275	-0.0015	-5.17%	0.03	0.03	0.027	0
Dec 09 2024	0.029	-0.004	-12.12%	0.0325	0.0335	0.029	0
Dec 06 2024	0.033	-0.0095	-22.35%	0.04	0.04	0.0325	0
Dec 05 2024	0.0425	0.013	44.07%	0.032	0.0425	0.0305	0
Dec 04 2024	0.0295	0.00	0.00%	0.033	0.033	0.029	0
Dec 03 2024	0.0295	0.002	7.27%	0.028	0.0345	0.028	0
Dec 02 2024	0.0275	-0.001	-3.51%	0.0275	0.0295	0.0255	0
Nov 29 2024	0.0285	0.001	3.64%	0.027	0.0285	0.026	0
Nov 28 2024	0.0275	0.00	0.00%	0.027	0.0295	0.027	0
Nov 27 2024	0.0275	0.001	3.77%	0.0245	0.0275	0.024	0
Nov 26 2024	0.0265	-0.0035	-11.67%	0.028	0.0305	0.026	0
Nov 25 2024	0.03	-0.004	-11.76%	0.0365	0.0365	0.029	0
Nov 22 2024	0.034	-0.005	-12.82%	0.043	0.043	0.029	0
Nov 21 2024	0.039	-0.002	-4.88%	0.0415	0.042	0.037	0
Nov 20 2024	0.041	-0.001	-2.38%	0.044	0.0465	0.039	5,000
Nov 19 2024	0.042	-0.0065	-13.40%	0.044	0.044	0.035	5,000
Nov 18 2024	0.0485	0.0075	18.29%	0.044	0.052	0.044	5,000
Nov 15 2024	0.041	-0.006	-12.77%	0.0445	0.0485	0.041	5,000
Nov 14 2024	0.047	0.005	11.90%	0.0465	0.05	0.0435	5,000
Nov 13 2024	0.042	0.006	16.67%	0.042	0.0485	0.0405	15,000
Nov 12 2024	0.036	0.00	0.00%	0.038	0.045	0.036	3,000
Nov 11 2024	0.036	0.0065	22.03%	0.032	0.038	0.03	5,000
Nov 08 2024	0.0295	-0.0115	-28.05%	0.0395	0.0395	0.0285	7,000
Nov 07 2024	0.041	0.0095	30.16%	0.035	0.0435	0.032	0
Nov 06 2024	0.0315	-0.006	-16.00%	0.044	0.044	0.029	0
Nov 05 2024	0.0375	0.0025	7.14%	0.0365	0.0385	0.035	0
Nov 04 2024	0.035	0.003	9.38%	0.0345	0.0365	0.032	0
Nov 01 2024	0.032	0.003	10.34%	0.028	0.0325	0.028	0
Oct 31 2024	0.029	-0.001	-3.33%	0.028	0.0315	0.0275	0
Oct 30 2024	0.03	0.00	0.00%	0.029	0.03	0.026	0
Oct 29 2024	0.03	0.0015	5.26%	0.0305	0.032	0.0285	0
Oct 28 2024	0.0285	0.001	3.64%	0.031	0.031	0.0265	0
Oct 25 2024	0.0275	-0.002	-6.78%	0.0285	0.0295	0.026	0
Oct 24 2024	0.0295	-0.0015	-4.84%	0.0305	0.0315	0.0275	0
Oct 23 2024	0.031	-0.005	-13.89%	0.034	0.034	0.031	0
Oct 22 2024	0.036	-0.0035	-8.86%	0.036	0.038	0.034	0
Oct 21 2024	0.0395	-0.0025	-5.95%	0.0425	0.0425	0.039	0
Oct 18 2024	0.042	-0.0005	-1.18%	0.039	0.044	0.038	0
Oct 17 2024	0.0425	0.001	2.41%	0.0425	0.0455	0.042	5,000
Oct 16 2024	0.0415	-0.001	-2.35%	0.042	0.045	0.0395	15,000
Oct 15 2024	0.0425	0.0005	1.19%	0.043	0.0445	0.039	0

IT0005616195 20250303 6

Exchange Traded

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