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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005616799 20250602 31.5 (I10534)
IT0005616799 20250602 31.5 (I10534) Historical

I10534 IT0005616799 20250602 31.5

0.0615

0.013 (26.80%)

Jan 15 2025 - Closed

Delayed by 15 minutes

I10534 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	0.0615	0.013	26.80%	0.051	0.0625	0.046	0
Jan 14 2025	0.0485	-0.002	-3.96%	0.0535	0.056	0.0485	0
Jan 13 2025	0.0505	-0.005	-9.01%	0.0435	0.0515	0.0385	0
Jan 10 2025	0.0555	-0.008	-12.60%	0.06	0.065	0.055	0
Jan 09 2025	0.0635	-0.0045	-6.62%	0.062	0.0665	0.0595	0
Jan 08 2025	0.068	-0.0285	-29.53%	0.09	0.0905	0.068	0
Jan 07 2025	0.0965	0.012	14.20%	0.0855	0.097	0.0815	0
Jan 06 2025	0.0845	0.036	74.23%	0.0565	0.085	0.0565	0
Jan 03 2025	0.0485	-0.002	-3.96%	0.0475	0.0485	0.0425	0
Jan 02 2025	0.0505	-0.005	-9.01%	0.0595	0.06	0.0495	0
Dec 30 2024	0.0555	-0.0055	-9.02%	0.0605	0.062	0.0545	0
Dec 27 2024	0.061	0.001	1.67%	0.0625	0.068	0.0585	0
Dec 23 2024	0.06	0.002	3.45%	0.0555	0.0625	0.0545	0
Dec 20 2024	0.058	0.0075	14.85%	0.0465	0.0585	0.046	0
Dec 19 2024	0.0505	-0.028	-35.67%	0.059	0.062	0.05	0
Dec 18 2024	0.0785	0.013	19.85%	0.0705	0.082	0.0685	0
Dec 17 2024	0.0655	0.001	1.55%	0.063	0.0715	0.063	0
Dec 16 2024	0.0645	-0.0095	-12.84%	0.0735	0.0745	0.0585	0
Dec 13 2024	0.074	-0.0065	-8.07%	0.0815	0.085	0.073	0
Dec 12 2024	0.0805	0.006	8.05%	0.075	0.0825	0.072	0
Dec 11 2024	0.0745	-0.002	-2.61%	0.075	0.0795	0.0725	0
Dec 10 2024	0.0765	-0.008	-9.47%	0.08	0.089	0.0755	0
Dec 09 2024	0.0845	0.0075	9.74%	0.0795	0.0885	0.0705	0
Dec 06 2024	0.077	0.0045	6.21%	0.0685	0.0775	0.0685	0
Dec 05 2024	0.0725	0.001	1.40%	0.067	0.076	0.067	0
Dec 04 2024	0.0715	0.007	10.85%	0.0705	0.0795	0.069	0
Dec 03 2024	0.0645	-0.004	-5.84%	0.075	0.0775	0.0595	0
Dec 02 2024	0.0685	0.001	1.48%	0.0625	0.0695	0.059	0
Nov 29 2024	0.0675	0.0105	18.42%	0.056	0.0675	0.0545	0
Nov 28 2024	0.057	0.00	0.00%	0.06	0.061	0.055	0
Nov 27 2024	0.057	-0.0125	-17.99%	0.06	0.061	0.0525	0
Nov 26 2024	0.0695	-0.004	-5.44%	0.0645	0.084	0.062	0
Nov 25 2024	0.0735	0.02	37.38%	0.0645	0.0745	0.0585	0
Nov 22 2024	0.0535	0.006	12.63%	0.054	0.057	0.047	0
Nov 21 2024	0.0475	0.005	11.76%	0.039	0.048	0.0375	0
Nov 20 2024	0.0425	-0.01	-19.05%	0.0485	0.049	0.0405	0
Nov 19 2024	0.0525	-0.008	-13.22%	0.062	0.062	0.0455	0
Nov 18 2024	0.0605	-0.0085	-12.32%	0.0655	0.071	0.0565	0
Nov 15 2024	0.069	-0.023	-25.00%	0.0805	0.0815	0.0685	0
Nov 14 2024	0.092	0.015	19.48%	0.0785	0.094	0.0765	0
Nov 13 2024	0.077	-0.027	-25.96%	0.097	0.0985	0.0745	0
Nov 12 2024	0.104	0.006	6.12%	0.0915	0.119	0.091	0
Nov 11 2024	0.098	0.013	15.29%	0.0895	0.108	0.0895	0
Nov 08 2024	0.085	-0.0095	-10.05%	0.0895	0.0925	0.0805	0
Nov 07 2024	0.0945	0.0065	7.39%	0.083	0.1015	0.083	0
Nov 06 2024	0.088	0.0065	7.98%	0.0855	0.1075	0.0815	0
Nov 05 2024	0.0815	0.007	9.40%	0.07	0.0815	0.07	0
Nov 04 2024	0.0745	-0.0175	-19.02%	0.083	0.0905	0.072	0
Nov 01 2024	0.092	-0.0025	-2.65%	0.086	0.093	0.0795	0
Oct 31 2024	0.0945	-0.039	-29.21%	0.1055	0.1415	0.094	0
Oct 30 2024	0.1335	-0.033	-19.82%	0.146	0.151	0.1325	0
Oct 29 2024	0.1665	0.0175	11.74%	0.1545	0.167	0.1545	0
Oct 28 2024	0.149	0.004	2.76%	0.155	0.1595	0.1315	0
Oct 25 2024	0.145	0.0025	1.75%	0.144	0.1505	0.1395	0
Oct 24 2024	0.1425	-0.0005	-0.35%	0.1525	0.1605	0.1415	0
Oct 23 2024	0.143	0.013	10.00%	0.1575	0.163	0.141	0
Oct 22 2024	0.13	0.013	11.11%	0.1215	0.1345	0.1215	0
Oct 21 2024	0.117	-0.019	-13.97%	0.1305	0.139	0.117	0
Oct 18 2024	0.136	0.0065	5.02%	0.14	0.1485	0.133	0

IT0005616799 20250602 31.5

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