Fervi SPA Historical Data - FVI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Fervi SPA (FVI)

17.50

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	2.33918128655	17.1	18.5	17.1	633	17.87894737	DE
4	0.5	2.94117647059	17	18.5	16.9	825	17.46363636	DE
12	0.9	5.42168674699	16.6	18.5	15.1	727	16.21904762	DE
26	2	12.9032258065	15.5	18.5	15.1	634	16.41995074	DE
52	1.8	11.4649681529	15.7	18.5	15	638	16.29264174	DE
156	5.2	42.2764227642	12.3	18.5	10.8	1908	14.67859884	DE
260	5.1	41.1290322581	12.4	18.5	8.3	1656	13.68784999	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1709139300	15.4	0	0.00	15.4	15.4	15.4	0
1709052900	15.4	0	0.00	15.4	15.4	15.4	0
1708966500	15.4	0	0.00	15.1	15.4	15.1	500
1708707300	15.4	0	0.00	15.4	15.4	15.4	300
1708620900	15.4	0.1	0.65	15.4	15.4	15.4	200
1708534500	15.3	-0.5	-3.16	15.6	15.8	15.3	1000
1708448100	15.8	-0.2	-1.25	15.7	15.8	15.7	300
1708361700	16	0	0.00	16	16	16	0
1708102500	16	0	0.00	15.9	16	15.9	300
1708016100	16	0.3	1.91	16	16	16	100
1707929700	15.7	-0.1	-0.63	15.7	15.7	15.7	100
1707843300	15.8	0	0.00	15.8	15.8	15.8	0
1707756900	15.8	0	0.00	15.8	15.8	15.8	0
1707497700	15.8	0	0.00	15.9	15.9	15.5	300
1707411300	15.8	-0.4	-2.47	16	16	15.8	800
1707324900	16.2	0	0.00	16.2	16.2	16.2	0
1707238500	16.2	0	0.00	16.2	16.2	16.2	0
1707152100	16.2	0	0.00	16.2	16.2	16.2	0
1706892900	16.2	0	0.00	16.2	16.2	16.2	0
1706806500	16.2	-0.3	-1.82	16.6	16.6	16.2	700
1706720100	16.5	-0.5	-2.94	16.8	16.8	16	1800
1706633700	17	0	0.00	17	17	17	0
1706547300	17	0	0.00	17	17	17	0
1706288100	17	0	0.00	17	17	17	0
1706201700	17	0.2	1.19	16.8	17	16.8	500

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