Premium
Fincantieri SpA (WFCT26)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0342 | -6.52671755725 | 0.524 | 0.524 | 0.44 | 438336 | 0.47294588 | DE |
| 4 | 0.0486 | 11.0154125113 | 0.4412 | 0.5999 | 0.4237 | 718963 | 0.52163631 | DE |
| 12 | 0.3298 | 206.125 | 0.16 | 0.5999 | 0.16 | 857250 | 0.36482323 | DE |
| 26 | 0.2899 | 145.022511256 | 0.1999 | 0.5999 | 0.1279 | 548503 | 0.30176857 | DE |
| 52 | 0.3418 | 230.945945946 | 0.148 | 0.5999 | 0.1279 | 649729 | 0.28137133 | DE |
| 156 | 0.3418 | 230.945945946 | 0.148 | 0.5999 | 0.1279 | 649729 | 0.28137133 | DE |
| 260 | 0.3418 | 230.945945946 | 0.148 | 0.5999 | 0.1279 | 649729 | 0.28137133 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 0.47 | -0.0081 | -1.69 | 0.47 | 0.492 | 0.44 | 704277 |
| 1737651300 | 0.4781 | -0.0018 | -0.38 | 0.4828 | 0.4828 | 0.465 | 59759 |
| 1737564900 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1737478500 | 0.4799 | 0.0089 | 1.89 | 0.4518 | 0.487 | 0.4518 | 316913 |
| 1737392100 | 0.471 | -0.041 | -8.01 | 0.524 | 0.524 | 0.463 | 679680 |
| 1737132900 | 0.512 | -0.011 | -2.10 | 0.523 | 0.54 | 0.508 | 273709 |
| 1737046500 | 0.523 | -0.0019 | -0.36 | 0.52 | 0.5369 | 0.4961 | 425830 |
| 1736960100 | 0.5249 | -0.0116 | -2.16 | 0.544 | 0.56 | 0.5062 | 519676 |
| 1736873700 | 0.5365 | -0.0085 | -1.56 | 0.55 | 0.585 | 0.5155999 | 384297 |
| 1736787300 | 0.545 | -0.0384 | -6.58 | 0.592 | 0.5988 | 0.4845 | 1018195 |
| 1736528100 | 0.5834 | 0.0175 | 3.09 | 0.557 | 0.5999 | 0.557 | 1536085 |
| 1736441700 | 0.5659 | 0.0233 | 4.29 | 0.543 | 0.5699999 | 0.5421 | 1131950 |
| 1736355300 | 0.5426 | 0.0179 | 3.41 | 0.5336 | 0.5679 | 0.52 | 1338794 |
| 1736268900 | 0.5247 | 0.0289 | 5.83 | 0.505 | 0.533 | 0.496 | 1534897 |
| 1736182500 | 0.4958 | 0.0095 | 1.95 | 0.482 | 0.497 | 0.474 | 637564 |
| 1735923300 | 0.4863 | 0.0074 | 1.55 | 0.5 | 0.5 | 0.4686 | 671875 |
| 1735836900 | 0.4789 | 0.0394 | 8.96 | 0.4425 | 0.4795 | 0.4423 | 1139869 |
| 1735577700 | 0.4395 | -0.0017 | -0.39 | 0.4412 | 0.4435 | 0.4237 | 136916 |
| 1735318500 | 0.4412 | 0.0102 | 2.37 | 0.43 | 0.4471 | 0.43 | 206429 |
| 1734972900 | 0.431 | 0.0023 | 0.54 | 0.427 | 0.4399 | 0.4163 | 103441 |
| 1734713700 | 0.4287 | 0.0027 | 0.63 | 0.415 | 0.433 | 0.4099999 | 379316 |
| 1734627300 | 0.426 | -0.0125 | -2.85 | 0.4419 | 0.4419 | 0.4216 | 169726 |
| 1734540900 | 0.4385 | 0.0095 | 2.21 | 0.4349 | 0.4419 | 0.4235 | 425061 |
| 1734454500 | 0.429 | -0.006 | -1.38 | 0.44 | 0.4439 | 0.428 | 506973 |
| 1734368100 | 0.435 | 0.008 | 1.87 | 0.423 | 0.4428 | 0.423 | 799586 |
| 1734108900 | 0.427 | 0.0121 | 2.92 | 0.4219 | 0.436 | 0.421 | 617515 |
| 1734022500 | 0.4149 | 0.0061 | 1.49 | 0.4055 | 0.44 | 0.4055 | 1016731 |
| 1733936100 | 0.4088 | 0.0189 | 4.85 | 0.3968 | 0.4159 | 0.3878 | 1507707 |
| 1733849700 | 0.3899 | 0.0087 | 2.28 | 0.3845 | 0.3998 | 0.3705 | 1091181 |
| 1733763300 | 0.3812 | 0.0258 | 7.26 | 0.3748 | 0.3847 | 0.368 | 2049278 |
| 1733504100 | 0.3554 | 0.0152 | 4.47 | 0.351 | 0.37 | 0.343 | 2487300 |
| 1733417700 | 0.3402 | 0.048 | 16.43 | 0.304 | 0.3598 | 0.2922 | 3780347 |
| 1733331300 | 0.2922 | 0.0122 | 4.36 | 0.2839 | 0.2995 | 0.2777 | 1669807 |
| 1733244900 | 0.28 | 0.0032 | 1.16 | 0.2836 | 0.2895 | 0.2705 | 1203067 |
| 1733158500 | 0.2768 | 0.0069001 | 2.56 | 0.2723999 | 0.2839999 | 0.268 | 849153 |
| 1732899300 | 0.2698999 | 0.0175999 | 6.98 | 0.2646 | 0.27 | 0.2553 | 1101463 |
| 1732812900 | 0.2523 | 0.0137 | 5.74 | 0.2408 | 0.265 | 0.2403 | 1428119 |
| 1732726500 | 0.2386 | 0.0005 | 0.21 | 0.2439 | 0.2439 | 0.237 | 184737 |
| 1732640100 | 0.2381 | -0.0037 | -1.53 | 0.2361 | 0.2449 | 0.2361 | 508606 |
| 1732553700 | 0.2418 | 0.0132 | 5.77 | 0.2252 | 0.245 | 0.2252 | 694391 |
| 1732294500 | 0.2286 | -0.0044 | -1.89 | 0.23 | 0.2319 | 0.2202 | 514691 |
| 1732208100 | 0.233 | 0.0032 | 1.39 | 0.2153 | 0.233 | 0.2153 | 503060 |
| 1732121700 | 0.2298 | 0.0048 | 2.13 | 0.2299 | 0.237 | 0.222 | 409912 |
| 1732035300 | 0.225 | -0.0099 | -4.21 | 0.2211 | 0.2418 | 0.2102 | 623960 |
| 1731948900 | 0.2349 | 0.0105 | 4.68 | 0.235 | 0.2418 | 0.2205 | 569743 |
| 1731689700 | 0.2244 | 0.0024 | 1.08 | 0.2181 | 0.24 | 0.2181 | 1338813 |
| 1731603300 | 0.222 | 0.002 | 0.91 | 0.218 | 0.2275 | 0.211 | 507051 |
| 1731516900 | 0.22 | 0 | 0.00 | 0.2249 | 0.24 | 0.216 | 618717 |
| 1731430500 | 0.22 | -0.036 | -14.06 | 0.2253 | 0.25 | 0.21 | 1015864 |
| 1731344100 | 0.256 | 0.0736 | 40.35 | 0.1829 | 0.256 | 0.1824 | 3618097 |
| 1731084900 | 0.1824 | 0.0024 | 1.33 | 0.1818 | 0.185 | 0.1763 | 101974 |
| 1730998500 | 0.18 | 0.011 | 6.51 | 0.1728 | 0.18 | 0.17 | 670227 |
| 1730912100 | 0.169 | 0.0013001 | 0.78 | 0.1688 | 0.1728 | 0.1646 | 374632 |
| 1730825700 | 0.1676999 | -0.0005 | -0.30 | 0.1651 | 0.1676999 | 0.1602 | 112647 |
| 1730739300 | 0.1682 | 0.0058 | 3.57 | 0.16 | 0.169 | 0.16 | 448091 |
| 1730480100 | 0.1624 | 0.0014 | 0.87 | 0.1601 | 0.1675 | 0.16 | 214579 |
| 1730393700 | 0.161 | 0.002 | 1.26 | 0.1555999 | 0.1639 | 0.1555999 | 330306 |
| 1730307300 | 0.159 | 0.001 | 0.63 | 0.1596 | 0.1596 | 0.1553 | 71448 |
| 1730220900 | 0.158 | -0.0019 | -1.19 | 0.1553 | 0.1605 | 0.1553 | 97670 |
| 1730134500 | 0.1598999 | 0.0007999 | 0.50 | 0.156 | 0.16 | 0.1552 | 87142 |
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
