Ferretti SpA (YACHT)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.06007067138 | 2.83 | 2.835 | 2.775 | 207048 | 2.80339562 | DE |
| 4 | 0.02 | 0.719424460432 | 2.78 | 2.88 | 2.755 | 254912 | 2.82825162 | DE |
| 12 | -0.155 | -5.24534686971 | 2.955 | 3.215 | 2.755 | 372574 | 2.97716701 | DE |
| 26 | -0.156 | -5.27740189445 | 2.956 | 3.54 | 2.755 | 589118 | 3.10261072 | DE |
| 52 | -0.32 | -10.2564102564 | 3.12 | 3.54 | 2.71 | 467802 | 3.04614738 | DE |
| 156 | -0.2 | -6.66666666667 | 3 | 3.54 | 2.71 | 531338 | 3.03141725 | DE |
| 260 | -0.2 | -6.66666666667 | 3 | 3.54 | 2.71 | 531338 | 3.03141725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 2.795 | 0.01 | 0.36 | 2.785 | 2.805 | 2.7799999 | 156220 |
| 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 | 3.105 | 3.13 | 3.09 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
