Salvatore Ferragamo SpA (SFER)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 7.58483033932 | 7.515 | 8.205 | 6.975 | 574630 | 7.5655893 | DE |
| 4 | 1.205 | 17.5145348837 | 6.88 | 8.205 | 6.61 | 657545 | 7.34776943 | DE |
| 12 | 2.585 | 47 | 5.5 | 8.205 | 5.455 | 558878 | 6.82222933 | DE |
| 26 | 0.735 | 10 | 7.35 | 8.205 | 5.455 | 556821 | 6.65469239 | DE |
| 52 | -4.425 | -35.3717026379 | 12.51 | 12.97 | 5.455 | 472524 | 7.81108152 | DE |
| 156 | -10.525 | -56.5556152606 | 18.61 | 20.5 | 5.455 | 314178 | 11.52190444 | DE |
| 260 | -8.565 | -51.4414414414 | 16.65 | 23.25 | 5.455 | 412285 | 13.58236161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 8.09 | 0.15 | 1.83 | 8.005 | 8.205 | 7.94 | 841370 |
| 1739465700 | 7.945 | 0.75 | 10.35 | 7.345 | 7.975 | 7.325 | 1510115 |
| 1739379300 | 7.2 | 0.06 | 0.84 | 7.21 | 7.27 | 7.08 | 269778 |
| 1739292900 | 7.14 | 0.06 | 0.92 | 7.035 | 7.16 | 7.03 | 221557 |
| 1739206500 | 7.075 | -0.12 | -1.67 | 7.165 | 7.195 | 6.975 | 474927 |
| 1738947300 | 7.195 | -0.27 | -3.55 | 7.515 | 7.515 | 7.17 | 396772 |
| 1738860900 | 7.46 | 0.26 | 3.61 | 7.195 | 7.465 | 7.14 | 321416 |
| 1738774500 | 7.2 | -0.17 | -2.24 | 7.32 | 7.405 | 7.16 | 403184 |
| 1738688100 | 7.365 | -0.29 | -3.73 | 7.52 | 7.595 | 7.2 | 988733 |
| 1738601700 | 7.65 | -0.05 | -0.65 | 7.45 | 7.73 | 7.355 | 465482 |
| 1738342500 | 7.7 | 0.36 | 4.90 | 7.55 | 8.08 | 7.55 | 1746400 |
| 1738256100 | 7.34 | 0.27 | 3.89 | 7.045 | 7.455 | 6.93 | 924462 |
| 1738169700 | 7.065 | -0.15 | -2.01 | 7.15 | 7.17 | 6.905 | 704342 |
| 1738083300 | 7.21 | 0.03 | 0.42 | 7.17 | 7.245 | 7.16 | 133067 |
| 1737996900 | 7.18 | -0.16 | -2.11 | 7.205 | 7.285 | 7.14 | 562965 |
| 1737737700 | 7.335 | 0.34 | 4.86 | 7.2 | 7.6 | 7.195 | 1346595 |
| 1737651300 | 6.995 | 0.08 | 1.16 | 6.935 | 7 | 6.82 | 339901 |
| 1737564900 | 6.915 | 0.09 | 1.39 | 6.805 | 6.93 | 6.79 | 443917 |
| 1737478500 | 6.82 | 0.09 | 1.34 | 6.64 | 6.845 | 6.61 | 589061 |
| 1737392100 | 6.73 | -0.11 | -1.61 | 6.865 | 6.865 | 6.62 | 475033 |
| 1737132900 | 6.84 | -0.09 | -1.23 | 6.88 | 6.91 | 6.77 | 619567 |
| 1737046500 | 6.925 | 0.25 | 3.75 | 6.95 | 7.28 | 6.865 | 1929368 |
| 1736960100 | 6.675 | -0.03 | -0.37 | 6.69 | 6.74 | 6.57 | 256857 |
| 1736873700 | 6.7 | -0.05 | -0.74 | 6.92 | 6.925 | 6.68 | 277906 |
| 1736787300 | 6.75 | -0.08 | -1.17 | 6.74 | 6.8 | 6.66 | 276768 |
| 1736528100 | 6.83 | 0.04 | 0.59 | 6.84 | 7.05 | 6.79 | 468279 |
| 1736441700 | 6.79 | 0.11 | 1.65 | 6.62 | 6.855 | 6.575 | 280957 |
| 1736355300 | 6.68 | -0.14 | -1.98 | 6.815 | 6.815 | 6.59 | 360938 |
| 1736268900 | 6.815 | 0.03 | 0.37 | 6.73 | 6.88 | 6.7 | 232288 |
| 1736182500 | 6.79 | 0.16 | 2.41 | 6.61 | 7.01 | 6.54 | 467024 |
| 1735923300 | 6.63 | -0.17 | -2.50 | 6.75 | 6.96 | 6.55 | 499469 |
| 1735836900 | 6.8 | 0 | 0.00 | 6.84 | 6.88 | 6.715 | 255867 |
| 1735577700 | 6.8 | -0.02 | -0.22 | 6.785 | 6.9 | 6.775 | 233982 |
| 1735318500 | 6.815 | 0.13 | 1.94 | 6.695 | 6.865 | 6.695 | 369255 |
| 1734972900 | 6.6849999 | 0 | 0.00 | 6.715 | 6.74 | 6.63 | 183086 |
| 1734713700 | 6.6849999 | 0.03 | 0.53 | 6.65 | 6.775 | 6.57 | 723737 |
| 1734627300 | 6.65 | -0.02 | -0.30 | 6.5199999 | 6.735 | 6.45 | 302333 |
| 1734540900 | 6.67 | -0.2 | -2.84 | 6.805 | 6.88 | 6.62 | 347060 |
| 1734454500 | 6.865 | 0.06 | 0.81 | 6.73 | 6.93 | 6.73 | 376960 |
| 1734368100 | 6.81 | 0.05 | 0.74 | 6.75 | 6.835 | 6.68 | 267065 |
| 1734108900 | 6.76 | 0 | 0.00 | 6.755 | 6.81 | 6.65 | 311795 |
| 1734022500 | 6.76 | -0.06 | -0.81 | 6.85 | 6.94 | 6.72 | 594960 |
| 1733936100 | 6.815 | 0.09 | 1.26 | 6.725 | 6.835 | 6.615 | 287898 |
| 1733849700 | 6.73 | -0.05 | -0.74 | 6.695 | 6.78 | 6.61 | 338149 |
| 1733763300 | 6.78 | 0.44 | 6.94 | 6.39 | 6.825 | 6.37 | 1476236 |
| 1733504100 | 6.34 | 0.23 | 3.68 | 6.23 | 6.365 | 6.1849999 | 801409 |
| 1733417700 | 6.115 | -0.01 | -0.16 | 6.115 | 6.165 | 6.0599999 | 269128 |
| 1733331300 | 6.125 | 0.04 | 0.66 | 6.085 | 6.3 | 6.025 | 552226 |
| 1733244900 | 6.085 | 0.39 | 6.85 | 5.69 | 6.135 | 5.67 | 1080519 |
| 1733158500 | 5.695 | 0.15 | 2.61 | 5.5 | 5.725 | 5.455 | 491004 |
| 1732899300 | 5.55 | -0.13 | -2.20 | 5.65 | 5.6849999 | 5.48 | 530492 |
| 1732812900 | 5.675 | -0.06 | -0.96 | 5.715 | 5.765 | 5.66 | 281488 |
| 1732726500 | 5.73 | -0.07 | -1.21 | 5.795 | 5.8 | 5.655 | 500755 |
| 1732640100 | 5.8 | 0.05 | 0.87 | 5.69 | 5.9349999 | 5.595 | 629020 |
| 1732553700 | 5.75 | 0.1 | 1.77 | 5.725 | 5.8099999 | 5.67 | 573272 |
| 1732294500 | 5.65 | 0.16 | 2.82 | 5.5 | 5.68 | 5.5 | 858481 |
| 1732208100 | 5.495 | -0.24 | -4.18 | 5.73 | 5.74 | 5.49 | 792927 |
| 1732121700 | 5.735 | -0.17 | -2.80 | 5.92 | 5.965 | 5.735 | 402132 |
| 1732035300 | 5.9 | -0.25 | -3.99 | 6.175 | 6.2 | 5.85 | 414656 |
| 1731948900 | 6.1449999 | 0.01 | 0.24 | 6.1 | 6.18 | 6.075 | 301375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
