Premium
Ferretti SpA (YACHT)
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 | -0.09 | -3.02013422819 | 2.98 | 2.995 | 2.855 | 355551 | 2.92908105 | DE |
| 4 | 0.04 | 1.40350877193 | 2.85 | 2.995 | 2.84 | 453544 | 2.92957742 | DE |
| 12 | 0.14 | 5.09090909091 | 2.75 | 2.995 | 2.625 | 537267 | 2.85429275 | DE |
| 26 | 0.19 | 7.03703703704 | 2.7 | 3.01 | 2.48 | 612690 | 2.79478434 | DE |
| 52 | -0.1 | -3.34448160535 | 2.99 | 3.54 | 2.48 | 590889 | 2.94256162 | DE |
| 156 | -0.11 | -3.66666666667 | 3 | 3.54 | 2.48 | 554827 | 2.94844087 | DE |
| 260 | -0.11 | -3.66666666667 | 3 | 3.54 | 2.48 | 554827 | 2.94844087 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 2.89 | -0.01 | -0.34 | 2.9 | 2.915 | 2.8849999 | 201685 |
| 1738860900 | 2.9 | 0.02 | 0.87 | 2.875 | 2.9049999 | 2.855 | 218078 |
| 1738774500 | 2.875 | -0.04 | -1.37 | 2.89 | 2.91 | 2.86 | 223339 |
| 1738688100 | 2.915 | -0.02 | -0.51 | 2.935 | 2.94 | 2.89 | 176185 |
| 1738601700 | 2.93 | -0.03 | -0.85 | 2.91 | 2.945 | 2.89 | 366747 |
| 1738342500 | 2.955 | -0.04 | -1.17 | 2.98 | 2.995 | 2.915 | 793404 |
| 1738256100 | 2.99 | 0.05 | 1.53 | 2.975 | 2.99 | 2.925 | 858592 |
| 1738169700 | 2.945 | -0.02 | -0.51 | 2.96 | 2.98 | 2.935 | 274923 |
| 1738083300 | 2.96 | 0.02 | 0.68 | 2.945 | 2.98 | 2.925 | 1130042 |
| 1737996900 | 2.94 | -0.02 | -0.68 | 2.94 | 2.955 | 2.89 | 387009 |
| 1737737700 | 2.96 | 0.03 | 1.02 | 2.925 | 2.975 | 2.92 | 701599 |
| 1737651300 | 2.93 | 0.02 | 0.51 | 2.935 | 2.955 | 2.92 | 408804 |
| 1737564900 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1737478500 | 2.915 | 0.02 | 0.52 | 2.9 | 2.94 | 2.87 | 314529 |
| 1737392100 | 2.9 | -0.01 | -0.17 | 2.9 | 2.92 | 2.88 | 357371 |
| 1737132900 | 2.9049999 | 0.03 | 1.04 | 2.88 | 2.92 | 2.88 | 247508 |
| 1737046500 | 2.875 | -0.03 | -0.86 | 2.8849999 | 2.93 | 2.86 | 333390 |
| 1736960100 | 2.9 | 0.03 | 1.05 | 2.8849999 | 2.92 | 2.855 | 458138 |
| 1736873700 | 2.87 | -0.02 | -0.52 | 2.875 | 2.895 | 2.85 | 453753 |
| 1736787300 | 2.8849999 | -0.01 | -0.35 | 2.875 | 2.895 | 2.84 | 354654 |
| 1736528100 | 2.895 | 0.03 | 1.05 | 2.85 | 2.91 | 2.84 | 559273 |
| 1736441700 | 2.865 | -0.03 | -0.87 | 2.9 | 2.9 | 2.7799999 | 867227 |
| 1736355300 | 2.89 | 0.1 | 3.58 | 2.86 | 2.93 | 2.855 | 937510 |
| 1736268900 | 2.79 | -0.05 | -1.59 | 2.845 | 2.85 | 2.79 | 484937 |
| 1736182500 | 2.835 | 0.04 | 1.25 | 2.8 | 2.86 | 2.795 | 243336 |
| 1735923300 | 2.8 | -0.05 | -1.58 | 2.81 | 2.82 | 2.8 | 119272 |
| 1735836900 | 2.845 | 0.05 | 1.61 | 2.85 | 2.85 | 2.815 | 122247 |
| 1735577700 | 2.8 | -0.01 | -0.36 | 2.805 | 2.82 | 2.79 | 258305 |
| 1735318500 | 2.81 | 0.03 | 1.08 | 2.77 | 2.84 | 2.77 | 261528 |
| 1734972900 | 2.7799999 | -0.01 | -0.18 | 2.795 | 2.795 | 2.755 | 212596 |
| 1734713700 | 2.785 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.66 | 713403 |
| 1734627300 | 2.775 | -0.16 | -5.29 | 2.9 | 2.915 | 2.77 | 805029 |
| 1734540900 | 2.93 | 0.07 | 2.27 | 2.9 | 2.945 | 2.815 | 799400 |
| 1734454500 | 2.865 | -0.04 | -1.21 | 2.92 | 2.92 | 2.82 | 466116 |
| 1734368100 | 2.9 | -0.03 | -1.02 | 2.9049999 | 2.92 | 2.865 | 376864 |
| 1734108900 | 2.93 | 0.04 | 1.21 | 2.91 | 2.955 | 2.895 | 686529 |
| 1734022500 | 2.895 | 0.01 | 0.35 | 2.88 | 2.95 | 2.85 | 1005481 |
| 1733936100 | 2.8849999 | 0.02 | 0.70 | 2.87 | 2.9 | 2.855 | 288004 |
| 1733849700 | 2.865 | 0.05 | 1.78 | 2.815 | 2.89 | 2.79 | 729157 |
| 1733763300 | 2.815 | 0.02 | 0.54 | 2.8 | 2.845 | 2.8 | 332593 |
| 1733504100 | 2.8 | -0.05 | -1.75 | 2.86 | 2.875 | 2.8 | 601630 |
| 1733417700 | 2.85 | -0.01 | -0.18 | 2.835 | 2.855 | 2.79 | 563790 |
| 1733331300 | 2.855 | 0.07 | 2.51 | 2.805 | 2.855 | 2.765 | 921736 |
| 1733244900 | 2.785 | 0.02 | 0.72 | 2.775 | 2.815 | 2.725 | 1200498 |
| 1733158500 | 2.765 | -0.04 | -1.25 | 2.775 | 2.795 | 2.73 | 966977 |
| 1732899300 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.74 | 459715 |
| 1732812900 | 2.8 | -0.01 | -0.18 | 2.8 | 2.83 | 2.7599999 | 839045 |
| 1732726500 | 2.805 | -0.05 | -1.75 | 2.805 | 2.815 | 2.725 | 827255 |
| 1732640100 | 2.855 | 0.08 | 2.88 | 2.745 | 2.855 | 2.705 | 1117900 |
| 1732553700 | 2.775 | 0.12 | 4.32 | 2.7 | 2.7799999 | 2.695 | 944779 |
| 1732294500 | 2.66 | -0.01 | -0.37 | 2.66 | 2.715 | 2.625 | 243656 |
| 1732208100 | 2.67 | -0.03 | -1.11 | 2.7 | 2.705 | 2.65 | 646550 |
| 1732121700 | 2.7 | -0.02 | -0.55 | 2.735 | 2.75 | 2.7 | 224865 |
| 1732035300 | 2.715 | -0.05 | -1.63 | 2.775 | 2.79 | 2.695 | 283153 |
| 1731948900 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.825 | 2.735 | 315370 |
| 1731689700 | 2.83 | 0.09 | 3.10 | 2.75 | 2.85 | 2.745 | 528618 |
| 1731603300 | 2.745 | 0.06 | 2.23 | 2.7 | 2.77 | 2.615 | 1216680 |
| 1731516900 | 2.685 | -0.11 | -3.76 | 2.795 | 2.82 | 2.6349999 | 1668196 |
| 1731430500 | 2.79 | -0.05 | -1.59 | 2.81 | 2.865 | 2.79 | 506485 |
| 1731344100 | 2.835 | -0.11 | -3.74 | 2.95 | 3.0099999 | 2.835 | 1343987 |
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
