Premium
Ferretti SpA (YACHT)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.086 | 3.42084327765 | 2.514 | 2.622 | 2.45 | 217672 | 2.5389915 | DE |
| 4 | -0.025 | -0.952380952381 | 2.625 | 2.625 | 2.102 | 503005 | 2.46251967 | DE |
| 12 | -0.38 | -12.7516778523 | 2.98 | 2.995 | 2.102 | 506710 | 2.7260492 | DE |
| 26 | -0.24 | -8.45070422535 | 2.84 | 3.01 | 2.102 | 573037 | 2.79044893 | DE |
| 52 | -0.26 | -9.09090909091 | 2.86 | 3.215 | 2.102 | 531664 | 2.81086308 | DE |
| 156 | -0.4 | -13.3333333333 | 3 | 3.54 | 2.102 | 551092 | 2.92456634 | DE |
| 260 | -0.4 | -13.3333333333 | 3 | 3.54 | 2.102 | 551092 | 2.92456634 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 2.6 | 0.01 | 0.31 | 2.6 | 2.622 | 2.592 | 130846 |
| 1745510100 | 2.592 | 0.02 | 0.62 | 2.56 | 2.606 | 2.56 | 118274 |
| 1745423700 | 2.576 | 0.12 | 4.97 | 2.492 | 2.58 | 2.478 | 321140 |
| 1745337300 | 2.454 | -0.05 | -2.08 | 2.5139999 | 2.5139999 | 2.45 | 213603 |
| 1744905300 | 2.5059999 | -0.01 | -0.24 | 2.5 | 2.528 | 2.492 | 159605 |
| 1744818900 | 2.512 | 0.01 | 0.48 | 2.56 | 2.56 | 2.482 | 398813 |
| 1744732500 | 2.5 | 0 | 0.08 | 2.49 | 2.52 | 2.49 | 273470 |
| 1744646100 | 2.498 | 0.13 | 5.67 | 2.466 | 2.498 | 2.408 | 385958 |
| 1744386900 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1744300500 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1744214100 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1744127700 | 2.364 | 0.05 | 1.98 | 2.34 | 2.386 | 2.294 | 627439 |
| 1744041300 | 2.318 | -0.18 | -7.09 | 2.15 | 2.364 | 2.102 | 1439184 |
| 1743782100 | 2.495 | 0 | 0.00 | 2.495 | 2.495 | 2.495 | 0 |
| 1743695700 | 2.495 | -0.01 | -0.40 | 2.495 | 2.505 | 2.445 | 650608 |
| 1743609300 | 2.505 | -0.04 | -1.38 | 2.58 | 2.58 | 2.485 | 570324 |
| 1743522900 | 2.54 | 0.04 | 1.60 | 2.505 | 2.56 | 2.5 | 658644 |
| 1743436500 | 2.5 | -0.08 | -2.91 | 2.55 | 2.55 | 2.49 | 865732 |
| 1743180900 | 2.575 | -0.05 | -1.72 | 2.625 | 2.625 | 2.565 | 359280 |
| 1743094500 | 2.62 | 0.01 | 0.38 | 2.61 | 2.65 | 2.58 | 430895 |
| 1743008100 | 2.61 | -0.02 | -0.76 | 2.675 | 2.675 | 2.61 | 381239 |
| 1742921700 | 2.63 | -0.02 | -0.75 | 2.675 | 2.675 | 2.63 | 418994 |
| 1742835300 | 2.65 | -0.01 | -0.19 | 2.685 | 2.685 | 2.64 | 289880 |
| 1742576100 | 2.6549999 | -0.02 | -0.56 | 2.66 | 2.67 | 2.64 | 325701 |
| 1742489700 | 2.67 | -0.07 | -2.38 | 2.735 | 2.735 | 2.65 | 560650 |
| 1742403300 | 2.735 | 0.04 | 1.48 | 2.69 | 2.735 | 2.685 | 201087 |
| 1742316900 | 2.695 | -0.02 | -0.55 | 2.705 | 2.73 | 2.69 | 243792 |
| 1742230500 | 2.71 | -0.03 | -1.09 | 2.705 | 2.73 | 2.685 | 546267 |
| 1741971300 | 2.74 | 0.02 | 0.74 | 2.7599999 | 2.7599999 | 2.705 | 263202 |
| 1741884900 | 2.72 | -0.02 | -0.73 | 2.725 | 2.75 | 2.7 | 385823 |
| 1741798500 | 2.74 | 0.03 | 1.11 | 2.75 | 2.755 | 2.705 | 418089 |
| 1741712100 | 2.71 | -0.04 | -1.45 | 2.74 | 2.77 | 2.71 | 1145037 |
| 1741625700 | 2.75 | -0.01 | -0.36 | 2.75 | 2.775 | 2.735 | 554263 |
| 1741366500 | 2.7599999 | -0.01 | -0.36 | 2.775 | 2.775 | 2.715 | 412650 |
| 1741280100 | 2.77 | -0.03 | -1.07 | 2.8 | 2.815 | 2.75 | 333085 |
| 1741193700 | 2.8 | 0.04 | 1.45 | 2.775 | 2.835 | 2.755 | 435808 |
| 1741107300 | 2.7599999 | -0.08 | -2.82 | 2.82 | 2.825 | 2.74 | 828647 |
| 1741020900 | 2.84 | -0.04 | -1.39 | 2.89 | 2.985 | 2.825 | 1712952 |
| 1740761700 | 2.88 | -0.04 | -1.37 | 2.9049999 | 2.995 | 2.86 | 2453170 |
| 1740675300 | 2.92 | 0 | 0.00 | 2.9 | 2.93 | 2.87 | 557125 |
| 1740588900 | 2.92 | 0.07 | 2.64 | 2.86 | 2.955 | 2.84 | 1259534 |
| 1740502500 | 2.845 | 0.01 | 0.18 | 2.82 | 2.865 | 2.82 | 281864 |
| 1740416100 | 2.84 | 0.01 | 0.53 | 2.84 | 2.865 | 2.81 | 266696 |
| 1740156900 | 2.825 | 0.03 | 1.07 | 2.7799999 | 2.86 | 2.7799999 | 411463 |
| 1740070500 | 2.795 | -0.1 | -3.29 | 2.865 | 2.87 | 2.785 | 590342 |
| 1739984100 | 2.89 | -0.02 | -0.69 | 2.89 | 2.92 | 2.865 | 352301 |
| 1739897700 | 2.91 | 0.03 | 0.87 | 2.9 | 2.91 | 2.87 | 333007 |
| 1739811300 | 2.8849999 | -0.04 | -1.20 | 2.92 | 2.935 | 2.8849999 | 256374 |
| 1739552100 | 2.92 | -0.03 | -1.02 | 2.925 | 2.955 | 2.92 | 178956 |
| 1739465700 | 2.95 | 0 | 0.00 | 2.935 | 2.96 | 2.93 | 420901 |
| 1739379300 | 2.95 | 0.01 | 0.34 | 2.93 | 2.97 | 2.91 | 568072 |
| 1739292900 | 2.94 | 0.04 | 1.55 | 2.91 | 2.95 | 2.9 | 381917 |
| 1739206500 | 2.895 | 0 | 0.17 | 2.92 | 2.93 | 2.895 | 141040 |
| 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 |
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
