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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005616229 20250602 7 (I10479)
IT0005616229 20250602 7 (I10479) Historical

I10479 IT0005616229 20250602 7

0.039

0.0015 (4.00%)

Feb 28 2025 - Closed

Delayed by 15 minutes

I10479 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	0.039	0.0015	4.00%	0.0365	0.0395	0.035	0
Feb 27 2025	0.0375	0.001	2.74%	0.0345	0.0405	0.034	0
Feb 26 2025	0.0365	0.0075	25.86%	0.0335	0.0365	0.0325	0
Feb 25 2025	0.029	0.005	20.83%	0.025	0.0335	0.0245	20,000
Feb 24 2025	0.024	0.0055	29.73%	0.02	0.025	0.018	20,000
Feb 21 2025	0.0185	0.00	0.00%	0.019	0.019	0.017	0
Feb 20 2025	0.0185	0.001	5.71%	0.021	0.021	0.018	0
Feb 19 2025	0.0175	0.001	6.06%	0.019	0.021	0.017	0
Feb 18 2025	0.0165	0.002	13.79%	0.0155	0.017	0.014	0
Feb 17 2025	0.0145	0.003	26.09%	0.013	0.016	0.0125	0
Feb 14 2025	0.0115	0.00	0.00%	0.012	0.0125	0.0105	0
Feb 13 2025	0.0115	-0.0025	-17.86%	0.013	0.013	0.011	0
Feb 12 2025	0.014	0.0015	12.00%	0.014	0.015	0.0125	0
Feb 11 2025	0.0125	0.002	19.05%	0.01	0.0125	0.009	20,000
Feb 10 2025	0.0105	-0.003	-22.22%	0.011	0.0115	0.0095	0
Feb 07 2025	0.0135	-0.0145	-51.79%	0.0165	0.017	0.012	120,000
Feb 06 2025	0.028	0.011	64.71%	0.02	0.028	0.0195	20,000
Feb 05 2025	0.017	0.00	0.00%	0.016	0.0175	0.016	0
Feb 04 2025	0.017	0.001	6.25%	0.0155	0.017	0.014	0
Feb 03 2025	0.016	-0.0015	-8.57%	0.0155	0.0165	0.0145	0
Jan 31 2025	0.0175	-0.002	-10.26%	0.019	0.02	0.0175	0
Jan 30 2025	0.0195	-0.0025	-11.36%	0.0215	0.0225	0.019	0
Jan 29 2025	0.022	0.005	29.41%	0.019	0.0225	0.0175	0
Jan 28 2025	0.017	-0.0015	-8.11%	0.0175	0.0185	0.015	0
Jan 27 2025	0.0185	-0.003	-13.95%	0.019	0.0195	0.0175	0
Jan 24 2025	0.0215	-0.001	-4.44%	0.0245	0.0245	0.0195	0
Jan 23 2025	0.0225	0.004	21.62%	0.02	0.0225	0.019	0
Jan 22 2025	0.0185	-0.003	-13.95%	0.021	0.022	0.018	0
Jan 21 2025	0.0215	-0.0005	-2.27%	0.0215	0.0235	0.0205	0
Jan 20 2025	0.022	0.0005	2.33%	0.023	0.024	0.0215	0
Jan 17 2025	0.0215	0.0025	13.16%	0.02	0.0235	0.02	0
Jan 16 2025	0.019	-0.001	-5.00%	0.0205	0.0215	0.019	0
Jan 15 2025	0.02	-0.0005	-2.44%	0.019	0.02	0.0155	0
Jan 14 2025	0.0205	0.002	10.81%	0.0195	0.021	0.0185	0
Jan 13 2025	0.0185	0.0005	2.78%	0.02	0.02	0.0155	0
Jan 10 2025	0.018	0.0005	2.86%	0.017	0.0185	0.016	0
Jan 09 2025	0.0175	0.00	0.00%	0.015	0.018	0.0145	0
Jan 08 2025	0.0175	0.0035	25.00%	0.0155	0.0195	0.0145	20,000
Jan 07 2025	0.014	0.0015	12.00%	0.011	0.014	0.0095	0
Jan 06 2025	0.0125	0.002	19.05%	0.011	0.0125	0.01	0
Jan 03 2025	0.0105	-0.001	-8.70%	0.011	0.0115	0.0105	0
Jan 02 2025	0.0115	-0.0025	-17.86%	0.0145	0.0145	0.0075	0
Dec 30 2024	0.014	0.0015	12.00%	0.012	0.014	0.0115	0
Dec 27 2024	0.0125	0.001	8.70%	0.011	0.0135	0.011	0
Dec 23 2024	0.0115	-0.0005	-4.17%	0.0115	0.0125	0.0105	0
Dec 20 2024	0.012	-0.0015	-11.11%	0.011	0.012	0.01	0
Dec 19 2024	0.0135	-0.003	-18.18%	0.015	0.0165	0.0135	0
Dec 18 2024	0.0165	0.001	6.45%	0.015	0.017	0.0145	0
Dec 17 2024	0.0155	-0.004	-20.51%	0.018	0.018	0.015	0
Dec 16 2024	0.0195	0.0015	8.33%	0.0205	0.023	0.019	0
Dec 13 2024	0.018	0.0015	9.09%	0.016	0.018	0.0135	0
Dec 12 2024	0.0165	0.0065	65.00%	0.011	0.0165	0.01	0
Dec 11 2024	0.01	0.001	11.11%	0.01	0.0105	0.0095	0
Dec 10 2024	0.009	-0.0005	-5.26%	0.01	0.01	0.009	0
Dec 09 2024	0.0095	-0.0015	-13.64%	0.0115	0.0115	0.0095	0
Dec 06 2024	0.011	-0.0035	-24.14%	0.0135	0.0135	0.011	0
Dec 05 2024	0.0145	0.0045	45.00%	0.0105	0.0145	0.01	0
Dec 04 2024	0.01	0.00	0.00%	0.0115	0.0115	0.0095	0
Dec 03 2024	0.01	0.001	11.11%	0.0095	0.0115	0.0095	0
Dec 02 2024	0.009	-0.0005	-5.26%	0.009	0.01	0.0085	0

IT0005616229 20250602 7

First Trust Cloud Comput...

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