Fincantieri SpA Historical Data - WFCT26 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Fincantieri SpA (WFCT26)
Fincantieri SpA (WFCT26) Historical

Fincantieri SpA (WFCT26)

0.80

-0.04

(-4.76%)

Closed March 09 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0279	3.61352156456	0.7721	0.887	0.7601	1030679	0.82612226	DE
4	0.3249	68.3856030309	0.4751	0.887	0.4751	936851	0.7247914	DE
12	0.3781	89.6183929841	0.4219	0.887	0.41	715122	0.6089607	DE
26	0.66	471.428571429	0.14	0.887	0.1279	668644	0.42115312	DE
52	0.652	440.540540541	0.148	0.887	0.1279	676687	0.36666078	DE
156	0.652	440.540540541	0.148	0.887	0.1279	676687	0.36666078	DE
260	0.652	440.540540541	0.148	0.887	0.1279	676687	0.36666078	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	0.8	-0.0345	-4.13	0.8215	0.85	0.77	644220
1741280100	0.8345	-0.0135	-1.59	0.8845	0.887	0.8345	824681
1741193700	0.848	0.037	4.56	0.828	0.876	0.811	1253376
1741107300	0.811	-0.0158	-1.91	0.8551	0.885	0.7717	841622
1741020900	0.8268	0.0419	5.34	0.8112	0.867	0.8055	1682007
1740761700	0.7849	-0.0061	-0.77	0.7721	0.8098999	0.7601	551710
1740675300	0.791	0.0321	4.23	0.7719	0.8	0.7589	1614987
1740588900	0.7589	0.0084001	1.12	0.7623	0.781	0.755	904663
1740502500	0.7504999	0.0344999	4.82	0.705	0.8	0.705	2925365
1740416100	0.716	0.016	2.29	0.7	0.73	0.6899999	624449
1740156900	0.7	0.0002	0.03	0.6889999	0.7398	0.6816	1298228
1740070500	0.6998	0.0207	3.05	0.6717999	0.7068	0.653	391140
1739984100	0.6791	0.0341	5.29	0.657	0.6999	0.65	1446130
1739897700	0.645	0.029	4.71	0.6468	0.67	0.6211	1126462
1739811300	0.616	0.0688	12.57	0.554	0.616	0.554	914441
1739552100	0.5472	-0.0028	-0.51	0.55	0.5689999	0.5377	598721
1739465700	0.55	0.0413	8.12	0.508	0.5535	0.5012	1298348
1739379300	0.5087	0.002	0.39	0.5003	0.525	0.5003	141119
1739292900	0.5067	-0.0032	-0.63	0.5099	0.5099	0.4975	42802
1739206500	0.5099	0.0189	3.85	0.483	0.5099	0.4814	43947
1738947300	0.491	-0.0059	-1.19	0.4751	0.5	0.4751	212823
1738860900	0.4969	-0.0231	-4.44	0.516	0.546	0.48	772681
1738774500	0.52	-0.0025	-0.48	0.54	0.56	0.52	1177687
1738688100	0.5225	-0.0018	-0.34	0.5004999	0.525	0.5004999	61297
1738601700	0.5243	0.0144	2.82	0.4805	0.5289	0.4805	255591
1738342500	0.5099	0.014	2.82	0.5	0.51	0.49	107212
1738256100	0.4959	0.0088	1.81	0.49	0.505	0.4862	214908
1738169700	0.4871	0.0131	2.76	0.4799	0.4871	0.46	556531
1738083300	0.474	-0.0311	-6.16	0.5001	0.5115	0.4601	534534
1737996900	0.5051	0.0351	7.47	0.445	0.53	0.445	764839
1737737700	0.47	-0.0081	-1.69	0.47	0.492	0.44	704277
1737651300	0.4781	-0.0018	-0.38	0.4828	0.4828	0.465	59759
1737564900	0.4799	0	0.00	0.4799	0.4799	0.4799	0
1737478500	0.4799	0.0089	1.89	0.4518	0.487	0.4518	316913
1737392100	0.471	-0.041	-8.01	0.524	0.524	0.463	679680
1737132900	0.512	-0.011	-2.10	0.523	0.54	0.508	273709
1737046500	0.523	-0.0019	-0.36	0.52	0.5369	0.4961	425830
1736960100	0.5249	-0.0116	-2.16	0.544	0.56	0.5062	519676
1736873700	0.5365	-0.0085	-1.56	0.55	0.585	0.5155999	384297
1736787300	0.545	-0.0384	-6.58	0.592	0.5988	0.4845	1018195
1736528100	0.5834	0.0175	3.09	0.557	0.5999	0.557	1536085
1736441700	0.5659	0.0233	4.29	0.543	0.5699999	0.5421	1131950
1736355300	0.5426	0.0179	3.41	0.5336	0.5679	0.52	1338794
1736268900	0.5247	0.0289	5.83	0.505	0.533	0.496	1534897
1736182500	0.4958	0.0095	1.95	0.482	0.497	0.474	637564
1735923300	0.4863	0.0074	1.55	0.5	0.5	0.4686	671875
1735836900	0.4789	0.0394	8.96	0.4425	0.4795	0.4423	1139869
1735577700	0.4395	-0.0017	-0.39	0.4412	0.4435	0.4237	136916
1735318500	0.4412	0.0102	2.37	0.43	0.4471	0.43	206429
1734972900	0.431	0.0023	0.54	0.427	0.4399	0.4163	103441
1734713700	0.4287	0.0027	0.63	0.415	0.433	0.4099999	379316
1734627300	0.426	-0.0125	-2.85	0.4419	0.4419	0.4216	169726
1734540900	0.4385	0.0095	2.21	0.4349	0.4419	0.4235	425061
1734454500	0.429	-0.006	-1.38	0.44	0.4439	0.428	506973
1734368100	0.435	0.008	1.87	0.423	0.4428	0.423	799586
1734108900	0.427	0.0121	2.92	0.4219	0.436	0.421	617515
1734022500	0.4149	0.0061	1.49	0.4055	0.44	0.4055	1016731
1733936100	0.4088	0.0189	4.85	0.3968	0.4159	0.3878	1507707
1733849700	0.3899	0.0087	2.28	0.3845	0.3998	0.3705	1091181
1733763300	0.3812	0.0258	7.26	0.3748	0.3847	0.368	2049278

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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