Premium
Ferretti SpA (YACHT)
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 | 0.046 | 1.55405405405 | 2.96 | 3.052 | 2.93 | 175691 | 2.99295315 | DE |
| 4 | 0.002 | 0.0665778961385 | 3.004 | 3.258 | 2.93 | 302762 | 3.06430779 | DE |
| 12 | -1.082 | -26.4677103718 | 4.088 | 4.388 | 2.93 | 533537 | 3.56617146 | DE |
| 26 | -0.01 | -0.331564986737 | 3.016 | 4.388 | 2.93 | 811406 | 3.66542839 | DE |
| 52 | 0.218 | 7.81922525108 | 2.788 | 4.388 | 2.614 | 639501 | 3.32369677 | DE |
| 156 | 0.086 | 2.94520547945 | 2.92 | 4.388 | 2.102 | 553490 | 3.06436729 | DE |
| 260 | 0.006 | 0.2 | 3 | 4.388 | 2.102 | 575860 | 3.05891849 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783094100 | 3.0059999 | 0.01 | 0.33 | 3.016 | 3.042 | 3.0059999 | 141505 |
| 1783007700 | 2.996 | -0.03 | -1.12 | 3.0259999 | 3.0299999 | 2.996 | 187286 |
| 1782921300 | 3.0299999 | 0.05 | 1.75 | 2.96 | 3.052 | 2.96 | 147062 |
| 1782834900 | 2.978 | -0.02 | -0.60 | 3.012 | 3.024 | 2.974 | 168683 |
| 1782748500 | 2.996 | 0.04 | 1.49 | 2.96 | 3.0379999 | 2.956 | 269961 |
| 1782489300 | 2.952 | 0.01 | 0.20 | 2.96 | 2.976 | 2.93 | 105462 |
| 1782402900 | 2.946 | 0.01 | 0.27 | 2.94 | 2.992 | 2.94 | 255637 |
| 1782316500 | 2.938 | -0.04 | -1.41 | 3 | 3.0059999 | 2.93 | 280199 |
| 1782230100 | 2.98 | -0.03 | -0.86 | 3.0099999 | 3.0379999 | 2.98 | 213668 |
| 1782143700 | 3.0059999 | -0.08 | -2.72 | 3.104 | 3.104 | 3 | 190793 |
| 1781884500 | 3.09 | -0.03 | -1.02 | 3.136 | 3.14 | 3.09 | 296945 |
| 1781798100 | 3.122 | -0.01 | -0.19 | 3.146 | 3.188 | 3.096 | 265010 |
| 1781711700 | 3.128 | 0 | 0.13 | 3.146 | 3.19 | 3.102 | 352748 |
| 1781625300 | 3.124 | 0.01 | 0.39 | 3.122 | 3.206 | 3.116 | 413119 |
| 1781538900 | 3.112 | -0.03 | -0.95 | 3.11 | 3.258 | 3.096 | 762887 |
| 1781279700 | 3.142 | 0.05 | 1.68 | 3.14 | 3.18 | 3.12 | 527413 |
| 1781193300 | 3.09 | 0 | 0.00 | 3.068 | 3.136 | 3.068 | 331612 |
| 1781106900 | 3.09 | 0.04 | 1.25 | 3.04 | 3.09 | 3.02 | 275340 |
| 1781020500 | 3.052 | -0.02 | -0.65 | 3.088 | 3.1 | 3.0299999 | 247341 |
| 1780934100 | 3.072 | 0.03 | 0.85 | 3.0219999 | 3.124 | 3.0139999 | 441890 |
| 1780674900 | 3.046 | 0.03 | 1.13 | 3.004 | 3.09 | 3.004 | 322181 |
| 1780588500 | 3.012 | -0.02 | -0.59 | 3.0299999 | 3.088 | 3 | 331632 |
| 1780502100 | 3.0299999 | 0.02 | 0.66 | 3.0219999 | 3.0299999 | 2.974 | 418362 |
| 1780415700 | 3.0099999 | 0.01 | 0.33 | 3.0379999 | 3.046 | 2.99 | 247435 |
| 1780329300 | 3 | -0.07 | -2.22 | 3.08 | 3.114 | 2.998 | 350318 |
| 1780070100 | 3.068 | 0.06 | 2.13 | 3.0219999 | 3.07 | 3.008 | 395219 |
| 1779983700 | 3.004 | -0.03 | -0.92 | 3.048 | 3.066 | 2.982 | 451219 |
| 1779897300 | 3.032 | 0.04 | 1.34 | 2.986 | 3.07 | 2.986 | 488156 |
| 1779810900 | 2.992 | 0 | 0.00 | 3.0059999 | 3.04 | 2.964 | 276093 |
| 1779724500 | 2.992 | -0.04 | -1.25 | 3.04 | 3.068 | 2.97 | 344280 |
| 1779465300 | 3.0299999 | -0.01 | -0.26 | 3.09 | 3.09 | 3.02 | 277323 |
| 1779378900 | 3.0379999 | -0.08 | -2.44 | 3.134 | 3.134 | 3.0339999 | 392071 |
| 1779292500 | 3.114 | 0.04 | 1.24 | 3.08 | 3.134 | 3.04 | 731505 |
| 1779206100 | 3.076 | -0.16 | -5.06 | 3.238 | 3.3 | 2.972 | 1261072 |
| 1779119700 | 3.24 | 0.08 | 2.40 | 3.18 | 3.24 | 3.0299999 | 901772 |
| 1778860500 | 3.164 | -0.34 | -9.60 | 3.49 | 3.49 | 3.16 | 1393390 |
| 1778774100 | 3.5 | -0.23 | -6.12 | 3.73 | 3.8 | 3.5 | 1029680 |
| 1778687700 | 3.728 | -0 | -0.05 | 3.76 | 3.842 | 3.686 | 506591 |
| 1778601300 | 3.73 | 0.03 | 0.76 | 3.71 | 3.754 | 3.65 | 324914 |
| 1778514900 | 3.702 | 0.03 | 0.82 | 3.7 | 3.73 | 3.65 | 453682 |
| 1778255700 | 3.672 | 0.01 | 0.27 | 3.65 | 3.674 | 3.622 | 270468 |
| 1778169300 | 3.662 | -0.02 | -0.44 | 3.662 | 3.674 | 3.592 | 289206 |
| 1778082900 | 3.678 | -0.08 | -2.08 | 3.758 | 3.79 | 3.568 | 709664 |
| 1777996500 | 3.756 | -0.2 | -5.06 | 3.956 | 3.99 | 3.75 | 391187 |
| 1777910100 | 3.956 | -0.01 | -0.35 | 3.97 | 4.034 | 3.934 | 260858 |
| 1777564500 | 3.97 | -0.24 | -5.66 | 4.16 | 4.264 | 3.94 | 1593696 |
| 1777478100 | 4.208 | 0.05 | 1.25 | 4.154 | 4.388 | 4.122 | 2392601 |
| 1777391700 | 4.156 | 0.12 | 3.08 | 4.01 | 4.202 | 3.964 | 1196797 |
| 1777305300 | 4.032 | 0.05 | 1.20 | 3.904 | 4.106 | 3.736 | 1507591 |
| 1777046100 | 3.984 | -0.06 | -1.43 | 4.024 | 4.0439999 | 3.982 | 272001 |
| 1776959700 | 4.042 | -0.02 | -0.49 | 4.086 | 4.11 | 4.0199999 | 358874 |
| 1776873300 | 4.062 | -0.03 | -0.78 | 4.0599999 | 4.164 | 4.032 | 766317 |
| 1776786900 | 4.094 | -0.01 | -0.15 | 4.1 | 4.192 | 4.09 | 670697 |
| 1776700500 | 4.1 | -0.04 | -0.92 | 4.1 | 4.202 | 4.088 | 460615 |
| 1776441300 | 4.138 | -0.07 | -1.66 | 4.2 | 4.234 | 4.122 | 479832 |
| 1776354900 | 4.208 | 0.19 | 4.83 | 4.01 | 4.22 | 4.01 | 778606 |
| 1776268500 | 4.014 | -0 | -0.10 | 4.0599999 | 4.122 | 4.002 | 586637 |
| 1776182100 | 4.018 | -0.08 | -2.05 | 4.14 | 4.14 | 4.018 | 376226 |
| 1776095700 | 4.102 | 0.09 | 2.35 | 4.088 | 4.136 | 3.954 | 953322 |
| 1775836500 | 4.008 | 0 | 0.00 | 4.008 | 4.008 | 4.008 | 0 |
| 1775750100 | 4.008 | 0.08 | 2.04 | 3.92 | 4.034 | 3.874 | 1120760 |
| 1775663700 | 3.928 | -0.02 | -0.46 | 3.984 | 4.098 | 3.918 | 1049557 |
| 1775577300 | 3.946 | -0.17 | -4.13 | 4.114 | 4.114 | 3.902 | 843575 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
