Confinvest F.L. S.p.A. Historical Data - CFV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Confinvest F.L. S.p.A. (CFV)
Confinvest F.L. S.p.A. (CFV) Historical

Confinvest F.L. S.p.A. (CFV)

1.76

0.00

( 0.00% )

Updated: 03:44:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-8.80829015544	1.93	1.94	1.71	23400	1.78529915	DE
4	0.36	25.7142857143	1.4	2.34	1.4	49947	1.80741834	DE
12	0.32	22.2222222222	1.44	2.34	1.31	22927	1.7157732	DE
26	0.12	7.31707317073	1.64	2.34	1.31	15875	1.67628234	DE
52	-0.26	-12.8712871287	2.02	2.34	1.31	10905	1.70069234	DE
156	-2.33	-56.9682151589	4.09	4.19	1.31	11272	2.50472102	DE
260	0.294	20.0545702592	1.466	6.08	1.31	31065	3.76325295	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	1.76	0.05	2.92	1.74	1.76	1.74	4000
1714060500	1.71	-0.08	-4.47	1.76	1.76	1.71	8000
1713974100	1.79	0.02	1.13	1.78	1.79	1.73	18000
1713887700	1.77	-0.13	-6.84	1.87	1.87	1.73	72000
1713801300	1.9	-0.02	-1.04	1.93	1.94	1.9	15000
1713542100	1.92	-0.08	-4.00	1.99	2	1.92	24000
1713455700	2	-0.06	-2.91	2.06	2.16	1.99	61000
1713369300	2.06	0.04	1.98	1.95	2.34	1.95	148000
1713282900	2.02	0.19	10.38	1.84	2.02	1.8	89000
1713196500	1.83	0.06	3.39	1.76	1.88	1.76	60000
1712937300	1.77	0.12	7.27	1.7	1.86	1.7	91000
1712850900	1.65	0.05	3.12	1.6	1.68	1.6	19000
1712764500	1.6	-0.03	-1.84	1.6299999	1.6399999	1.6	16000
1712678100	1.6299999	-0.04	-2.40	1.65	1.65	1.62	17000
1712591700	1.67	0.07	4.37	1.61	1.77	1.61	95000
1712332500	1.6	0.01	0.63	1.58	1.61	1.58	19000
1712246100	1.59	-0.1	-5.92	1.7	1.72	1.55	77000
1712159700	1.69	0.23	15.75	1.54	1.69	1.53	75000
1712073300	1.46	0.08	5.80	1.4	1.51	1.4	41000
1711644900	1.3799999	0.03	2.22	1.36	1.3799999	1.36	7000
1711558500	1.35	0.01	0.75	1.35	1.35	1.35	1000
1711472100	1.34	-0.02	-1.47	1.33	1.34	1.31	15000
1711385700	1.36	0.01	0.74	1.33	1.36	1.31	16000
1711126500	1.35	-0.04	-2.88	1.36	1.36	1.33	9000
1711040100	1.3899999	0	0.00	1.35	1.3899999	1.34	10000
1710953700	1.3899999	-0.06	-4.14	1.41	1.41	1.31	34000
1710867300	1.45	-0.05	-3.33	1.5	1.5	1.45	8000
1710780900	1.5	0.04	2.74	1.47	1.5	1.47	10000
1710521700	1.46	0	0.00	1.46	1.46	1.46	1000
1710435300	1.46	0	0.00	1.46	1.46	1.46	0
1710348900	1.46	0.01	0.69	1.43	1.46	1.43	2000
1710262500	1.45	0.01	0.69	1.44	1.45	1.44	2000
1710176100	1.44	0	0.00	1.44	1.44	1.44	2000
1709916900	1.44	0	0.00	1.47	1.5	1.44	21000
1709830500	1.44	-0.02	-1.37	1.47	1.47	1.44	4000
1709744100	1.46	0.01	0.69	1.45	1.46	1.45	4000
1709657700	1.45	0.01	0.69	1.42	1.45	1.42	8000
1709571300	1.44	0	0.00	1.45	1.48	1.44	7000
1709312100	1.44	-0.03	-2.04	1.44	1.44	1.44	2000
1709225700	1.47	-0.02	-1.34	1.46	1.5	1.46	6000
1709139300	1.49	0.03	2.05	1.47	1.49	1.47	4000
1709052900	1.46	-0.03	-2.01	1.47	1.47	1.43	16000
1708966500	1.49	0.04	2.76	1.46	1.49	1.46	8000
1708707300	1.45	0.01	0.69	1.45	1.46	1.42	8000
1708620900	1.44	-0.03	-2.04	1.44	1.44	1.43	11000
1708534500	1.47	-0.02	-1.34	1.46	1.47	1.46	6000
1708448100	1.49	-0.01	-0.67	1.48	1.49	1.46	8000
1708361700	1.5	0.05	3.45	1.48	1.5	1.48	5000
1708102500	1.45	-0.02	-1.36	1.46	1.46	1.43	5000
1708016100	1.47	-0.03	-2.00	1.5	1.5	1.47	6000
1707929700	1.5	0.01	0.67	1.51	1.55	1.5	19000
1707843300	1.49	0.07	4.93	1.46	1.52	1.46	28000
1707756900	1.42	0	0.00	1.42	1.42	1.42	0
1707497700	1.42	0.01	0.71	1.3899999	1.42	1.3799999	10000
1707411300	1.41	-0.03	-2.08	1.42	1.42	1.41	6000
1707324900	1.44	0	0.00	1.44	1.44	1.44	0
1707238500	1.44	0	0.00	1.43	1.44	1.43	2000
1707152100	1.44	-0.02	-1.37	1.44	1.44	1.44	1000
1706892900	1.46	0.01	0.69	1.46	1.46	1.46	2000
1706806500	1.45	-0.02	-1.36	1.49	1.49	1.45	5000
1706720100	1.47	0.01	0.68	1.45	1.48	1.44	9000
1706633700	1.46	0.03	2.10	1.49	1.49	1.42	9000
1706547300	1.43	-0.02	-1.38	1.43	1.43	1.43	1000

Confinvest F.L. S.p.A

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