Ferretti SpA (YACHT)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.055 | -1.94346289753 | 2.83 | 2.86 | 2.775 | 229101 | 2.82432472 | DE |
4 | -0.065 | -2.28873239437 | 2.84 | 2.88 | 2.755 | 268374 | 2.8256186 | DE |
12 | -0.11 | -3.81282495667 | 2.885 | 3.215 | 2.755 | 383573 | 2.97873628 | DE |
26 | -0.165 | -5.61224489796 | 2.94 | 3.54 | 2.755 | 590311 | 3.10312086 | DE |
52 | -0.345 | -11.0576923077 | 3.12 | 3.54 | 2.71 | 469884 | 3.04702457 | DE |
156 | -0.225 | -7.5 | 3 | 3.54 | 2.71 | 533697 | 3.03208249 | DE |
260 | -0.225 | -7.5 | 3 | 3.54 | 2.71 | 533697 | 3.03208249 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722268500 | 2.785 | -0.02 | -0.54 | 2.81 | 2.815 | 2.775 | 250660 |
1722009300 | 2.8 | -0.01 | -0.36 | 2.8 | 2.825 | 2.79 | 182791 |
1721922900 | 2.81 | -0.02 | -0.71 | 2.8 | 2.81 | 2.7799999 | 265538 |
1721836500 | 2.83 | -0.01 | -0.18 | 2.83 | 2.835 | 2.81 | 180030 |
1721750100 | 2.835 | -0.01 | -0.18 | 2.845 | 2.86 | 2.83 | 175603 |
1721663700 | 2.84 | 0.01 | 0.35 | 2.83 | 2.855 | 2.81 | 341542 |
1721404500 | 2.83 | -0.01 | -0.18 | 2.84 | 2.84 | 2.8 | 164131 |
1721318100 | 2.835 | 0.03 | 1.07 | 2.815 | 2.84 | 2.79 | 374024 |
1721231700 | 2.805 | -0.03 | -0.88 | 2.83 | 2.84 | 2.8 | 181679 |
1721145300 | 2.83 | 0 | 0.18 | 2.84 | 2.85 | 2.81 | 255476 |
1721058900 | 2.825 | -0.03 | -1.05 | 2.84 | 2.865 | 2.82 | 267385 |
1720799700 | 2.855 | 0.02 | 0.71 | 2.85 | 2.865 | 2.82 | 305176 |
1720713300 | 2.835 | 0 | 0.18 | 2.815 | 2.845 | 2.805 | 150424 |
1720626900 | 2.83 | 0 | 0.00 | 2.84 | 2.84 | 2.805 | 334646 |
1720540500 | 2.83 | -0.02 | -0.53 | 2.83 | 2.86 | 2.81 | 268393 |
1720454100 | 2.845 | 0 | 0.00 | 2.825 | 2.875 | 2.82 | 380253 |
1720194900 | 2.845 | -0.01 | -0.18 | 2.865 | 2.88 | 2.84 | 288125 |
1720108500 | 2.85 | 0.04 | 1.60 | 2.8 | 2.875 | 2.8 | 318661 |
1720022100 | 2.805 | 0.05 | 1.63 | 2.7799999 | 2.82 | 2.755 | 257473 |
1719935700 | 2.7599999 | -0.05 | -1.60 | 2.805 | 2.815 | 2.755 | 321060 |
1719849300 | 2.805 | 0 | 0.00 | 2.84 | 2.855 | 2.8 | 355065 |
1719590100 | 2.805 | -0.04 | -1.41 | 2.86 | 2.865 | 2.795 | 521236 |
1719503700 | 2.845 | 0.01 | 0.35 | 2.84 | 2.85 | 2.82 | 331330 |
1719417300 | 2.835 | -0.04 | -1.39 | 2.9 | 2.9049999 | 2.83 | 424764 |
1719330900 | 2.875 | -0.02 | -0.69 | 2.89 | 2.89 | 2.84 | 408868 |
1719244500 | 2.895 | -0.1 | -3.18 | 2.96 | 2.96 | 2.89 | 303766 |
1718985300 | 2.99 | 0.05 | 1.53 | 2.97 | 3 | 2.955 | 521926 |
1718898900 | 2.945 | -0.02 | -0.51 | 2.94 | 2.975 | 2.94 | 198249 |
1718812500 | 2.96 | -0.01 | -0.17 | 2.95 | 2.975 | 2.945 | 193370 |
1718726100 | 2.965 | -0.01 | -0.17 | 3.005 | 3.005 | 2.94 | 375208 |
1718639700 | 2.97 | 0.02 | 0.68 | 2.96 | 2.995 | 2.935 | 254041 |
1718380500 | 2.95 | -0.1 | -3.12 | 3.04 | 3.045 | 2.945 | 747492 |
1718294100 | 3.045 | -0.04 | -1.14 | 3.11 | 3.11 | 3.0299999 | 326171 |
1718207700 | 3.08 | -0.03 | -0.81 | 3.11 | 3.11 | 3.05 | 482864 |
1718121300 | 3.105 | -0.01 | -0.32 | 3.1349999 | 3.175 | 3.085 | 803152 |
1718034900 | 3.115 | 0.03 | 0.97 | 3.06 | 3.13 | 3.04 | 672793 |
1717775700 | 3.085 | 0.02 | 0.65 | 3.08 | 3.115 | 3.06 | 274807 |
1717689300 | 3.065 | 0.04 | 1.16 | 3.035 | 3.1349999 | 3.0299999 | 620458 |
1717602900 | 3.0299999 | 0.02 | 0.66 | 3.0299999 | 3.06 | 3.0299999 | 156956 |
1717516500 | 3.0099999 | -0.08 | -2.43 | 3.07 | 3.08 | 3.0099999 | 268134 |
1717430100 | 3.085 | 0.03 | 0.98 | 3.09 | 3.09 | 3.04 | 240181 |
1717170900 | 3.055 | -0.01 | -0.33 | 3.095 | 3.095 | 3.04 | 512846 |
1717084500 | 3.065 | 0.02 | 0.49 | 3.07 | 3.08 | 3.025 | 190142 |
1716998100 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1 | 3.045 | 387404 |
1716911700 | 3.08 | -0.01 | -0.32 | 3.12 | 3.1349999 | 3.07 | 572294 |
1716825300 | 3.09 | 0.02 | 0.82 | 3.08 | 3.095 | 3.05 | 307932 |
1716566100 | 3.065 | -0.01 | -0.16 | 3.055 | 3.075 | 3.035 | 219195 |
1716479700 | 3.07 | -0.01 | -0.32 | 3.08 | 3.11 | 3.065 | 177882 |
1716393300 | 3.08 | -0.02 | -0.48 | 3.125 | 3.125 | 3.07 | 243596 |
1716306900 | 3.095 | -0.02 | -0.64 | 3.1 | 3.11 | 3.0099999 | 707525 |
1716220500 | 3.115 | 0.03 | 0.97 | 3.085 | 3.115 | 3.06 | 265295 |
1715961300 | 3.085 | -0.06 | -1.75 | 3.1349999 | 3.215 | 3.085 | 1307241 |
1715874900 | 3.14 | 0.12 | 3.80 | 3.04 | 3.17 | 3.0099999 | 1329390 |
1715788500 | 3.025 | -0.01 | -0.17 | 3.035 | 3.06 | 3.025 | 320777 |
1715702100 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.05 | 3 | 325591 |
1715615700 | 3.0099999 | 0.03 | 1.01 | 2.995 | 3.015 | 2.975 | 302122 |
1715356500 | 2.98 | -0.02 | -0.67 | 3.025 | 3.0299999 | 2.98 | 289774 |
1715270100 | 3 | -0.01 | -0.17 | 2.97 | 3.0099999 | 2.965 | 301429 |
1715183700 | 3.005 | 0.05 | 1.69 | 2.955 | 3.015 | 2.955 | 693872 |
1715097300 | 2.955 | 0.07 | 2.25 | 2.9049999 | 2.975 | 2.89 | 807427 |
1715010900 | 2.89 | 0.02 | 0.52 | 2.8849999 | 2.9049999 | 2.865 | 259416 |
1714751700 | 2.875 | 0.04 | 1.41 | 2.88 | 2.915 | 2.825 | 460755 |
1714665300 | 2.835 | -0.05 | -1.56 | 2.8849999 | 2.9 | 2.83 | 601149 |
1714492500 | 2.88 | 0.02 | 0.88 | 2.87 | 2.8849999 | 2.84 | 404218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.