IT0005574790 20240603 4 Historical Data - I09853 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574790 20240603 4 (I09853)
IT0005574790 20240603 4 (I09853) Historical

IT0005574790 20240603 4 (I09853)

0.0895

0.008

( 9.82% )

Updated: 07:34:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716825300	0.0815	-0.0025	-2.98	0.0855	0.0855	0.08	0
1716566100	0.084	0.001	1.20	0.0745	0.084	0.0745	0
1716479700	0.083	0.001	1.22	0.0864999	0.0864999	0.074	0
1716393300	0.082	-0.005	-5.75	0.088	0.0895	0.082	0
1716306900	0.0869999	-0.0045	-4.92	0.089	0.089	0.0795	0
1716220500	0.0915	-0.0115	-11.17	0.1085	0.1085	0.0915	0
1715961300	0.103	0.012	13.19	0.093	0.105	0.0925	0
1715874900	0.091	0.014	18.18	0.0805	0.094	0.0805	0
1715788500	0.077	0.001	1.32	0.082	0.084	0.074	0
1715702100	0.076	0.0215	39.45	0.0565	0.076	0.0565	0
1715615700	0.0545	-0.001	-1.80	0.05	0.0545	0.048	0
1715356500	0.0555	0.001	1.83	0.052	0.06	0.052	8000
1715270100	0.0545	-0.014	-20.44	0.0434999	0.057	0.0405	8000
1715183700	0.0685	-0.0045	-6.16	0.0735	0.0785	0.0665	0
1715097300	0.073	0.0095	14.96	0.0655	0.073	0.063	0
1715010900	0.0635	0.0025	4.10	0.0605	0.064	0.058	0
1714751700	0.061	-0.0115	-15.86	0.0685	0.0709999	0.0555	0
1714665300	0.0725	0.004	5.84	0.0725	0.075	0.0695	0
1714492500	0.0685	0.0065	10.48	0.061	0.073	0.06	0
1714406100	0.062	0.004	6.90	0.063	0.064	0.0565	0
1714146900	0.058	0.0035	6.42	0.055	0.0615	0.0545	0
1714060500	0.0545	0.0085	18.48	0.048	0.055	0.046	10000
1713974100	0.046	-0.0025	-5.15	0.0525	0.0525	0.045	9000
1713887700	0.0485	0.012	32.88	0.039	0.0495	0.0385	0
1713801300	0.0365	0.0065	21.67	0.035	0.0375	0.0295	0
1713542100	0.03	-0.0015	-4.76	0.03	0.033	0.0285	0
1713455700	0.0315	0.0055	21.15	0.028	0.032	0.028	9000
1713369300	0.026	0.0055	26.83	0.02	0.0275	0.02	0
1713282900	0.0205	-0.004	-16.33	0.0214999	0.022	0.019	0
1713196500	0.0245	-0.0005	-2.00	0.026	0.0275	0.0235	9000
1712937300	0.025	-0.001	-3.85	0.025	0.0285	0.0235	0
1712850900	0.026	-0.01	-27.78	0.0345	0.0365	0.024	0
1712764500	0.036	0.0045	14.29	0.0345	0.0385	0.0285	0
1712678100	0.0315	-0.005	-13.70	0.037	0.0375	0.03	0
1712591700	0.0365	0.003	8.96	0.034	0.0365	0.0325	0
1712332500	0.0335	-0.0045	-11.84	0.0315	0.034	0.028	0
1712246100	0.038	-0.0015	-3.80	0.039	0.0405	0.037	0
1712159700	0.0395	0.0075	23.44	0.035	0.0405	0.0335	0
1712073300	0.032	-0.001	-3.03	0.032	0.036	0.0305	0
1711644900	0.033	0.002	6.45	0.033	0.0335	0.0305	0
1711558500	0.031	-0.007	-18.42	0.036	0.039	0.031	1000
1711472100	0.038	0.008	26.67	0.0354999	0.0405	0.0354999	300000
1711385700	0.03	0.0045001	17.65	0.026	0.0305	0.026	300000
1711126500	0.0254999	0.0004999	2.00	0.0245	0.026	0.0235	0
1711040100	0.025	-0.0015	-5.66	0.027	0.0275	0.0225	0
1710953700	0.0265	0.0015	6.00	0.027	0.027	0.0235	0
1710867300	0.025	0.006	31.58	0.0195	0.0265	0.0195	0
1710780900	0.019	0.0035	22.58	0.016	0.019	0.016	0
1710521700	0.0155	0.002	14.81	0.0155	0.017	0.0155	0
1710435300	0.0135	-0.0015	-10.00	0.014	0.0155	0.0135	0
1710348900	0.015	-0.0005	-3.23	0.017	0.0175	0.0145	0
1710262500	0.0155	0.0035	29.17	0.013	0.0165	0.013	0
1710176100	0.012	0.002	20.00	0.0075	0.012	0.0075	0
1709916900	0.01	0.0005	5.26	0.009	0.0105	0.009	0
1709830500	0.0095	-0.0015	-13.64	0.0115	0.012	0.0085	0
1709744100	0.011	0	0.00	0.0115	0.012	0.0105	0
1709657700	0.011	0.0005	4.76	0.011	0.0115	0.0105	0
1709571300	0.0105	0.0005	5.00	0.009	0.011	0.0085	0
1709312100	0.01	0.0015	17.65	0.0095	0.011	0.0095	0
1709225700	0.0085	-0.0005	-5.56	0.0085	0.0095	0.0085	0
1709139300	0.009	0	0.00	0.0085	0.011	0.0085	0

IT0005574790 20240603 4

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