Premium
Salvatore Ferragamo SpA (SFER)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.59215396003 | 6.755 | 6.93 | 6.45 | 321043 | 6.75279972 | DE |
| 4 | 1.215 | 22.0909090909 | 5.5 | 6.94 | 5.455 | 543513 | 6.23670743 | DE |
| 12 | -0.31 | -4.4128113879 | 7.025 | 7.16 | 5.455 | 546306 | 6.35333939 | DE |
| 26 | -2.195 | -24.6352413019 | 8.91 | 9.22 | 5.455 | 533986 | 6.91924546 | DE |
| 52 | -5.555 | -45.2730236349 | 12.27 | 12.97 | 5.455 | 435738 | 8.31737054 | DE |
| 156 | -14.015 | -67.6073323685 | 20.73 | 23.25 | 5.455 | 316036 | 12.66251508 | DE |
| 260 | -12.23 | -64.5552916337 | 18.945 | 23.25 | 5.455 | 412534 | 13.95227485 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 6.6849999 | 0.03 | 0.53 | 6.65 | 6.775 | 6.57 | 723737 |
| 1734627300 | 6.65 | -0.02 | -0.30 | 6.5199999 | 6.735 | 6.45 | 302333 |
| 1734540900 | 6.67 | -0.2 | -2.84 | 6.805 | 6.88 | 6.62 | 347060 |
| 1734454500 | 6.865 | 0.06 | 0.81 | 6.73 | 6.93 | 6.73 | 376960 |
| 1734368100 | 6.81 | 0.05 | 0.74 | 6.75 | 6.835 | 6.68 | 267065 |
| 1734108900 | 6.76 | 0 | 0.00 | 6.755 | 6.81 | 6.65 | 311795 |
| 1734022500 | 6.76 | -0.06 | -0.81 | 6.85 | 6.94 | 6.72 | 594960 |
| 1733936100 | 6.815 | 0.09 | 1.26 | 6.725 | 6.835 | 6.615 | 287898 |
| 1733849700 | 6.73 | -0.05 | -0.74 | 6.695 | 6.78 | 6.61 | 338149 |
| 1733763300 | 6.78 | 0.44 | 6.94 | 6.39 | 6.825 | 6.37 | 1476236 |
| 1733504100 | 6.34 | 0.23 | 3.68 | 6.23 | 6.365 | 6.1849999 | 801409 |
| 1733417700 | 6.115 | -0.01 | -0.16 | 6.115 | 6.165 | 6.0599999 | 269128 |
| 1733331300 | 6.125 | 0.04 | 0.66 | 6.085 | 6.3 | 6.025 | 552226 |
| 1733244900 | 6.085 | 0.39 | 6.85 | 5.69 | 6.135 | 5.67 | 1080519 |
| 1733158500 | 5.695 | 0.15 | 2.61 | 5.5 | 5.725 | 5.455 | 491004 |
| 1732899300 | 5.55 | -0.13 | -2.20 | 5.65 | 5.6849999 | 5.48 | 530492 |
| 1732812900 | 5.675 | -0.06 | -0.96 | 5.715 | 5.765 | 5.66 | 281488 |
| 1732726500 | 5.73 | -0.07 | -1.21 | 5.795 | 5.8 | 5.655 | 500755 |
| 1732640100 | 5.8 | 0.05 | 0.87 | 5.69 | 5.9349999 | 5.595 | 629020 |
| 1732553700 | 5.75 | 0.1 | 1.77 | 5.725 | 5.8099999 | 5.67 | 573272 |
| 1732294500 | 5.65 | 0.16 | 2.82 | 5.5 | 5.68 | 5.5 | 858481 |
| 1732208100 | 5.495 | -0.24 | -4.18 | 5.73 | 5.74 | 5.49 | 792927 |
| 1732121700 | 5.735 | -0.17 | -2.80 | 5.92 | 5.965 | 5.735 | 402132 |
| 1732035300 | 5.9 | -0.25 | -3.99 | 6.175 | 6.2 | 5.85 | 414656 |
| 1731948900 | 6.1449999 | 0.01 | 0.24 | 6.1 | 6.18 | 6.075 | 301375 |
| 1731689700 | 6.13 | 0.01 | 0.25 | 6.04 | 6.195 | 6.04 | 325441 |
| 1731603300 | 6.115 | 0.33 | 5.70 | 5.825 | 6.15 | 5.73 | 761690 |
| 1731516900 | 5.785 | 0.02 | 0.35 | 5.6849999 | 5.83 | 5.505 | 487449 |
| 1731430500 | 5.765 | -0.44 | -7.09 | 6.1 | 6.125 | 5.765 | 1110639 |
| 1731344100 | 6.205 | 0.04 | 0.57 | 6.18 | 6.32 | 6.12 | 340554 |
| 1731084900 | 6.17 | -0.26 | -4.04 | 6.4 | 6.405 | 6.16 | 438978 |
| 1730998500 | 6.43 | 0.4 | 6.55 | 6.04 | 6.49 | 6.03 | 607225 |
| 1730912100 | 6.035 | -0.14 | -2.27 | 6.155 | 6.33 | 5.965 | 472071 |
| 1730825700 | 6.175 | -0.08 | -1.20 | 6.22 | 6.25 | 6.12 | 200237 |
| 1730739300 | 6.25 | 0.04 | 0.64 | 6.1849999 | 6.4 | 6.1849999 | 290093 |
| 1730480100 | 6.21 | 0.04 | 0.57 | 6.175 | 6.22 | 6.09 | 126655 |
| 1730393700 | 6.175 | -0.04 | -0.64 | 6.165 | 6.26 | 6.13 | 315980 |
| 1730307300 | 6.215 | -0.16 | -2.43 | 6.29 | 6.305 | 6.18 | 712856 |
| 1730220900 | 6.37 | -0.16 | -2.45 | 6.535 | 6.57 | 6.365 | 365286 |
| 1730134500 | 6.53 | -0.12 | -1.73 | 6.7 | 6.765 | 6.53 | 374665 |
| 1729871700 | 6.6449999 | -0.01 | -0.08 | 6.65 | 6.73 | 6.55 | 375735 |
| 1729785300 | 6.65 | 0.13 | 1.99 | 6.525 | 6.745 | 6.515 | 435451 |
| 1729698900 | 6.5199999 | 0.04 | 0.69 | 6.555 | 6.61 | 6.47 | 497126 |
| 1729612500 | 6.475 | 0.04 | 0.70 | 6.44 | 6.5199999 | 6.42 | 380520 |
| 1729526100 | 6.43 | -0.26 | -3.81 | 6.65 | 6.7 | 6.425 | 581003 |
| 1729266900 | 6.6849999 | 0.19 | 2.93 | 6.53 | 6.9 | 6.53 | 917134 |
| 1729180500 | 6.495 | 0.09 | 1.41 | 6.5199999 | 6.58 | 6.3949999 | 687908 |
| 1729094100 | 6.405 | -0.05 | -0.70 | 6.09 | 6.48 | 6.015 | 1762225 |
| 1729007700 | 6.45 | -0.06 | -0.85 | 6.415 | 6.515 | 6.345 | 717577 |
| 1728921300 | 6.505 | -0.16 | -2.40 | 6.635 | 6.6449999 | 6.455 | 871342 |
| 1728662100 | 6.665 | 0.01 | 0.23 | 6.585 | 6.7 | 6.585 | 325466 |
| 1728575700 | 6.65 | -0.03 | -0.45 | 6.64 | 6.67 | 6.505 | 401018 |
| 1728489300 | 6.68 | 0.05 | 0.75 | 6.695 | 6.72 | 6.6 | 241512 |
| 1728402900 | 6.63 | -0.17 | -2.50 | 6.555 | 6.64 | 6.415 | 692836 |
| 1728316500 | 6.8 | 0.09 | 1.42 | 6.755 | 6.81 | 6.635 | 276536 |
| 1728057300 | 6.705 | 0.03 | 0.45 | 6.695 | 6.81 | 6.6 | 427548 |
| 1727970900 | 6.675 | -0.3 | -4.23 | 6.945 | 6.945 | 6.6449999 | 521219 |
| 1727884500 | 6.97 | 0 | 0.00 | 6.97 | 7.13 | 6.88 | 401874 |
| 1727798100 | 6.97 | 0.01 | 0.22 | 6.93 | 7.12 | 6.9 | 545886 |
| 1727711700 | 6.955 | -0.15 | -2.04 | 7.14 | 7.16 | 6.925 | 610713 |
| 1727452500 | 7.1 | 0.4 | 5.97 | 7.025 | 7.145 | 6.93 | 1396597 |
| 1727366100 | 6.7 | 0.66 | 10.84 | 6.21 | 6.765 | 6.21 | 2070141 |
| 1727279700 | 6.045 | -0.03 | -0.41 | 6.105 | 6.29 | 6.025 | 808713 |
| 1727193300 | 6.07 | 0.1 | 1.59 | 6.105 | 6.385 | 6.0599999 | 1764642 |
| 1727106900 | 5.975 | -0.15 | -2.45 | 6.04 | 6.095 | 5.8949999 | 827499 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
