Fervi SPA Historical Data - FVI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Fervi SPA (FVI)
Fervi SPA (FVI) Historical

Fervi SPA (FVI)

15.50

-0.40

(-2.52%)

Closed May 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-4.32098765432	16.2	17.6	15.5	600	16.5375	DE
4	-1.7	-9.88372093023	17.2	17.6	15.5	414	16.52758621	DE
12	0.4	2.64900662252	15.1	18.5	15.1	800	16.43928571	DE
26	-0.5	-3.125	16	18.5	15.1	644	16.47150127	DE
52	-0.6	-3.72670807453	16.1	18.5	15.1	587	16.34329609	DE
156	4	34.7826086957	11.5	18.5	10.8	1904	14.75675494	DE
260	3.7	31.3559322034	11.8	18.5	8.3	1656	13.71249017	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716825300	15.9	-0.2	-1.24	16	16	15.9	300
1716566100	16.1	-1.1	-6.40	17.2	17.2	16	1000
1716479700	17.2	1	6.17	16.8	17.6	16.8	1000
1716393300	16.2	0	0.00	16.2	16.2	16.2	100
1716306900	16.2	0	0.00	16.2	16.2	16.2	0
1716220500	16.2	0	0.00	16.2	16.2	16.2	0
1715961300	16.2	-0.4	-2.41	16.399999	16.399999	16.2	300
1715874900	16.6	0	0.00	16.6	16.6	16.6	0
1715788500	16.6	0	0.00	16.6	16.6	16.6	0
1715702100	16.6	0	0.00	16.6	16.6	16.6	0
1715615700	16.6	0	0.00	16.6	16.6	16.6	0
1715356500	16.6	0	0.00	16.6	16.6	16.6	0
1715270100	16.6	0	0.00	16.6	16.6	16.6	0
1715183700	16.6	0	0.00	16.6	16.6	16.6	0
1715097300	16.6	-0.6	-3.49	16.6	16.6	16.6	100
1715010900	17.2	0	0.00	17.2	17.2	17.2	0
1714751700	17.2	0	0.00	17.2	17.2	17.2	0
1714665300	17.2	0	0.00	17.2	17.2	17.2	0
1714492500	17.2	-0.3	-1.71	17.2	17.2	17.2	100
1714406100	17.5	0	0.00	17.5	17.5	17.5	0
1714146900	17.5	0	0.00	17.5	17.5	17.5	0
1714060500	17.5	0	0.00	17.5	17.5	17.5	0
1713974100	17.5	-0.5	-2.78	17.5	17.5	17.5	100
1713887700	18	0	0.00	18	18	18	0
1713801300	18	0.6	3.45	17.3	18.5	17.3	1500
1713542100	17.4	0	0.00	17.4	17.4	17.4	0
1713455700	17.4	0.5	2.96	17.1	17.4	17.1	300
1713372900	16.9	0	0.00	16.9	16.9	16.9	0
1713286500	16.9	0	0.00	16.9	16.9	16.9	0
1713200100	16.9	0	0.00	16.9	16.9	16.9	0
1712940900	16.9	0	0.00	16.9	16.9	16.9	0
1712854500	16.9	0	0.00	16.9	16.9	16.9	0
1712768100	16.9	0	0.00	16.9	16.9	16.9	0
1712681700	16.9	0	0.00	16.9	16.9	16.9	0
1712595300	16.9	0	0.00	16.9	16.9	16.9	0
1712336100	16.9	0	0.00	16.9	16.9	16.9	0
1712249700	16.9	0	0.00	16.9	16.9	16.9	0
1712163300	16.9	0	0.00	16.9	16.9	16.9	0
1712076900	16.9	0	0.00	16.9	16.9	16.9	0
1711644900	16.9	0.1	0.60	17	17.5	16.9	1400
1711558500	16.8	0.5	3.07	16.3	16.9	16.3	1400
1711472100	16.3	0	0.00	16.3	16.3	16.3	200
1711385700	16.3	-0.5	-2.98	16.3	16.3	16.3	200
1711126500	16.8	0	0.00	16.8	16.8	16.8	0
1711040100	16.8	0	0.00	16.8	16.8	16.8	0
1710953700	16.8	0.1	0.60	16.6	16.9	16.3	1500
1710867300	16.7	0.9	5.70	16	16.7	16	800
1710780900	15.8	0	0.00	15.8	15.8	15.8	0
1710521700	15.8	0	0.00	15.8	15.8	15.8	0
1710435300	15.8	0	0.00	15.8	15.8	15.8	4000
1710348900	15.8	0.4	2.60	15.8	15.8	15.8	300
1710262500	15.4	0	0.00	15.4	15.4	15.4	0
1710176100	15.4	-0.2	-1.28	15.5	15.5	15.4	600
1709916900	15.6	0	0.00	15.6	15.6	15.6	0
1709830500	15.6	0.3	1.96	15.4	15.6	15.3	1200
1709744100	15.3	-0.1	-0.65	15.1	15.3	15.1	400
1709657700	15.4	0	0.00	15.4	15.4	15.4	0
1709571300	15.4	0	0.00	15.4	15.4	15.4	0
1709312100	15.4	0	0.00	15.4	15.4	15.4	0
1709225700	15.4	0	0.00	15.2	15.4	15.2	400
1709103600	15.4	0	0.00	15.4	15.4	15.4	0

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions