Premium
Fincantieri SpA (WFCT26)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0925 | 10.0817438692 | 0.9175 | 1.01 | 0.87 | 254081 | 0.93034862 | DE |
| 4 | 0.096 | 10.5032822757 | 0.914 | 1.01 | 0.66 | 181196 | 0.89409182 | DE |
| 12 | 0.51 | 102 | 0.5 | 1.11 | 0.4751 | 559925 | 0.7689684 | DE |
| 26 | 0.854 | 547.435897436 | 0.156 | 1.11 | 0.1552 | 675583 | 0.51769127 | DE |
| 52 | 0.862 | 582.432432432 | 0.148 | 1.11 | 0.1279 | 621426 | 0.40991809 | DE |
| 156 | 0.862 | 582.432432432 | 0.148 | 1.11 | 0.1279 | 621426 | 0.40991809 | DE |
| 260 | 0.862 | 582.432432432 | 0.148 | 1.11 | 0.1279 | 621426 | 0.40991809 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1.01 | 0.07 | 6.96 | 0.913 | 1.01 | 0.913 | 503724 |
| 1745510100 | 0.9443 | 0.0493 | 5.51 | 0.8846 | 0.9472 | 0.87 | 519985 |
| 1745423700 | 0.895 | -0.0071 | -0.79 | 0.9012 | 0.9095 | 0.8745 | 57895 |
| 1745337300 | 0.9021 | 0.0191 | 2.16 | 0.9175 | 0.9268 | 0.89 | 184363 |
| 1744905300 | 0.883 | -0.017 | -1.89 | 0.91 | 0.91 | 0.8744 | 53886 |
| 1744818900 | 0.9 | -0.0198 | -2.15 | 0.89 | 0.935 | 0.89 | 31124 |
| 1744732500 | 0.9198 | 0.0556 | 6.43 | 0.8787 | 0.9198 | 0.86 | 305302 |
| 1744646100 | 0.8642 | 0.0234 | 2.78 | 0.8896 | 0.899 | 0.8638 | 59111 |
| 1744386900 | 0.8408 | 0 | 0.00 | 0.8408 | 0.8408 | 0.8408 | 0 |
| 1744300500 | 0.8408 | 0 | 0.00 | 0.8408 | 0.8408 | 0.8408 | 0 |
| 1744214100 | 0.8408 | 0 | 0.00 | 0.8408 | 0.8408 | 0.8408 | 0 |
| 1744127700 | 0.8408 | 0.0408 | 5.10 | 0.7825 | 0.89 | 0.7825 | 339017 |
| 1744041300 | 0.8 | -0.0977 | -10.88 | 0.78 | 0.8 | 0.66 | 250339 |
| 1743782100 | 0.8977 | 0 | 0.00 | 0.8977 | 0.8977 | 0.8977 | 0 |
| 1743695700 | 0.8977 | -0.0208 | -2.26 | 0.928 | 0.95 | 0.87 | 192307 |
| 1743609300 | 0.9185 | -0.021 | -2.24 | 0.9668 | 0.9668 | 0.906 | 84618 |
| 1743522900 | 0.9395 | 0.0085 | 0.91 | 0.943 | 0.9668 | 0.9203 | 109681 |
| 1743436500 | 0.931 | 0.049 | 5.56 | 0.886 | 0.9435 | 0.8609 | 97939 |
| 1743180900 | 0.882 | -0.018 | -2.00 | 0.914 | 0.9307 | 0.85 | 251182 |
| 1743094500 | 0.9 | -0.0123 | -1.35 | 0.931 | 0.931 | 0.87 | 176043 |
| 1743008100 | 0.9123 | 0.0023 | 0.25 | 0.91 | 0.9462 | 0.91 | 90901 |
| 1742921700 | 0.91 | -0.11 | -10.78 | 1.0298 | 1.0298 | 0.86 | 550339 |
| 1742835300 | 1.02 | -0.04 | -4.21 | 1.027 | 1.0588 | 0.991 | 95959 |
| 1742576100 | 1.0648 | 0 | 0.08 | 1.086 | 1.086 | 0.981 | 296968 |
| 1742489700 | 1.064 | -0.01 | -0.54 | 1.094 | 1.11 | 1.037 | 425287 |
| 1742403300 | 1.0698 | 0.07 | 6.49 | 1 | 1.079 | 1 | 549079 |
| 1742316900 | 1.0046 | 0.03 | 3.57 | 1.027 | 1.028 | 0.961 | 380876 |
| 1742230500 | 0.97 | 0.0499 | 5.42 | 0.94 | 1.03 | 0.9071 | 853283 |
| 1741971300 | 0.9201 | 0.1151 | 14.30 | 0.8 | 0.9498 | 0.8 | 2026780 |
| 1741884900 | 0.805 | 0.009 | 1.13 | 0.8 | 0.8145 | 0.7865 | 153350 |
| 1741798500 | 0.796 | 0 | 0.00 | 0.794 | 0.796 | 0.7701 | 84200 |
| 1741712100 | 0.796 | -0.003 | -0.38 | 0.7929 | 0.8145 | 0.7805 | 109266 |
| 1741625700 | 0.799 | -0.001 | -0.13 | 0.8087 | 0.83 | 0.7821 | 151163 |
| 1741366500 | 0.8 | -0.0345 | -4.13 | 0.8215 | 0.85 | 0.77 | 644220 |
| 1741280100 | 0.8345 | -0.0135 | -1.59 | 0.8845 | 0.887 | 0.8345 | 824681 |
| 1741193700 | 0.848 | 0.037 | 4.56 | 0.828 | 0.876 | 0.811 | 1253376 |
| 1741107300 | 0.811 | -0.0158 | -1.91 | 0.8551 | 0.885 | 0.7717 | 841622 |
| 1741020900 | 0.8268 | 0.0419 | 5.34 | 0.8112 | 0.867 | 0.8055 | 1682007 |
| 1740761700 | 0.7849 | -0.0061 | -0.77 | 0.7721 | 0.8098999 | 0.7601 | 551710 |
| 1740675300 | 0.791 | 0.0321 | 4.23 | 0.7719 | 0.8 | 0.7589 | 1614987 |
| 1740588900 | 0.7589 | 0.0084001 | 1.12 | 0.7623 | 0.781 | 0.755 | 904663 |
| 1740502500 | 0.7504999 | 0.0344999 | 4.82 | 0.705 | 0.8 | 0.705 | 2925365 |
| 1740416100 | 0.716 | 0.016 | 2.29 | 0.7 | 0.73 | 0.6899999 | 624449 |
| 1740156900 | 0.7 | 0.0002 | 0.03 | 0.6889999 | 0.7398 | 0.6816 | 1298228 |
| 1740070500 | 0.6998 | 0.0207 | 3.05 | 0.6717999 | 0.7068 | 0.653 | 391140 |
| 1739984100 | 0.6791 | 0.0341 | 5.29 | 0.657 | 0.6999 | 0.65 | 1446130 |
| 1739897700 | 0.645 | 0.029 | 4.71 | 0.6468 | 0.67 | 0.6211 | 1126462 |
| 1739811300 | 0.616 | 0.0688 | 12.57 | 0.554 | 0.616 | 0.554 | 914441 |
| 1739552100 | 0.5472 | -0.0028 | -0.51 | 0.55 | 0.5689999 | 0.5377 | 598721 |
| 1739465700 | 0.55 | 0.0413 | 8.12 | 0.508 | 0.5535 | 0.5012 | 1298348 |
| 1739379300 | 0.5087 | 0.002 | 0.39 | 0.5003 | 0.525 | 0.5003 | 141119 |
| 1739292900 | 0.5067 | -0.0032 | -0.63 | 0.5099 | 0.5099 | 0.4975 | 42802 |
| 1739206500 | 0.5099 | 0.0189 | 3.85 | 0.483 | 0.5099 | 0.4814 | 43947 |
| 1738947300 | 0.491 | -0.0059 | -1.19 | 0.4751 | 0.5 | 0.4751 | 212823 |
| 1738860900 | 0.4969 | -0.0231 | -4.44 | 0.516 | 0.546 | 0.48 | 772681 |
| 1738774500 | 0.52 | -0.0025 | -0.48 | 0.54 | 0.56 | 0.52 | 1177687 |
| 1738688100 | 0.5225 | -0.0018 | -0.34 | 0.5004999 | 0.525 | 0.5004999 | 61297 |
| 1738601700 | 0.5243 | 0.0144 | 2.82 | 0.4805 | 0.5289 | 0.4805 | 255591 |
| 1738342500 | 0.5099 | 0.014 | 2.82 | 0.5 | 0.51 | 0.49 | 107212 |
| 1738256100 | 0.4959 | 0.0088 | 1.81 | 0.49 | 0.505 | 0.4862 | 214908 |
| 1738169700 | 0.4871 | 0.0131 | 2.76 | 0.4799 | 0.4871 | 0.46 | 556531 |
| 1738083300 | 0.474 | -0.0311 | -6.16 | 0.5001 | 0.5115 | 0.4601 | 534534 |
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
