Italia markets close in 34 minutes

Ferrari N.V. (RACE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
181,55+3,90 (+2,20%)
Al 04:41PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2022180,25182,10179,10181,55181,55168.753
01 lug 2022173,75178,85173,35177,65177,65252.250
30 giu 2022175,40175,40171,50175,20175,20354.472
29 giu 2022175,85175,85172,40175,40175,40317.315
28 giu 2022178,00180,40177,10178,85178,85220.096
27 giu 2022181,10182,30176,20177,70177,70296.706
24 giu 2022176,25180,85173,70179,70179,70350.871
23 giu 2022174,45176,90170,60176,10176,10321.495
22 giu 2022173,20175,55170,30174,00174,00294.757
21 giu 2022172,65175,65171,95174,95174,95341.994
20 giu 2022167,40172,55167,10172,00172,00316.099
17 giu 2022166,25170,80165,85167,30167,30904.162
16 giu 2022167,25172,20162,70166,80166,80628.450
15 giu 2022164,95168,85164,60168,00168,00390.636
14 giu 2022166,00166,60161,40162,65162,65404.807
13 giu 2022169,20171,90164,70166,20166,20422.367
10 giu 2022176,90177,45171,80173,65173,65365.068
09 giu 2022177,90181,30176,40176,50176,50294.398
08 giu 2022179,00181,50177,40180,90180,90310.541
07 giu 2022178,70179,85175,85177,05177,05260.645
06 giu 2022178,70181,10177,55180,55180,55172.847
03 giu 2022183,35183,55177,15177,70177,70259.420
02 giu 2022178,30181,95177,50181,25181,25208.985
01 giu 2022182,25182,30175,90177,65177,65475.109
31 mag 2022186,80188,00180,70181,40181,40654.552
30 mag 2022188,50190,45187,10189,55189,55158.444
27 mag 2022184,10187,85183,05187,20187,20279.680
26 mag 2022178,60183,80178,15183,80183,80240.509
25 mag 2022178,00179,20175,35178,35178,35251.905
24 mag 2022175,60179,40175,60176,50176,50333.018
23 mag 2022180,95181,45174,80177,80177,80311.330
20 mag 2022177,60184,95176,10179,40179,40416.993
19 mag 2022175,00177,60170,85177,10177,10327.275
18 mag 2022182,60183,00176,25177,05177,05233.028
17 mag 2022180,95183,20179,30182,80182,80227.197
16 mag 2022185,60186,10179,80180,40180,40246.378
13 mag 2022182,60186,90180,50186,90186,90366.933
12 mag 2022180,00183,20176,60182,20182,20432.934
11 mag 2022181,45184,10177,75184,10184,10367.276
10 mag 2022183,50185,20178,85179,45179,45329.375
09 mag 2022186,10187,85180,80182,00182,00417.725
06 mag 2022191,10191,45184,30188,10188,10531.385
05 mag 2022198,15198,80191,40191,90191,90357.086
04 mag 2022203,60205,90192,55192,55192,55611.047
03 mag 2022201,00204,20200,20203,90203,90259.462
02 mag 2022200,70202,20190,70198,55198,55366.459
29 apr 2022203,60206,10201,50203,00203,00331.657
28 apr 2022199,50202,10198,60201,40201,40380.891
27 apr 2022194,55198,45190,80197,75197,75376.206
26 apr 2022199,45199,85192,50192,55192,55303.424
25 apr 2022192,95196,85192,10195,60195,60266.616
22 apr 2022200,50201,70196,90197,05197,05472.100
21 apr 2022204,70207,50202,80204,20204,20284.227
20 apr 2022205,80207,90204,60205,10205,10258.909
19 apr 2022204,00205,60201,10205,60205,60251.517
19 apr 20221.362 Dividendo
14 apr 2022205,20207,90203,70206,80205,44381.595
13 apr 2022205,20206,20200,70205,20203,85281.316
12 apr 2022203,20208,40202,40206,60205,24365.970
11 apr 2022203,50204,50199,35201,60200,27274.514
08 apr 2022203,10204,90200,40203,20201,86238.356
07 apr 2022203,80205,60199,60200,10198,78341.156
06 apr 2022206,90207,40199,75201,40200,07357.439
05 apr 2022211,20212,90206,70207,70206,33435.269
04 apr 2022200,00211,10198,40209,50208,12650.501
01 apr 2022198,70200,80197,05199,55198,24290.078
31 mar 2022199,40202,60198,60198,70197,39476.002
30 mar 2022201,00202,00198,25200,90199,58317.298
29 mar 2022195,60202,90195,50200,10198,78575.196
28 mar 2022193,35197,90192,35195,75194,46292.542
25 mar 2022193,50196,70191,20192,10190,83247.080
24 mar 2022190,35194,15190,10193,50192,23328.736
23 mar 2022193,20193,90189,20190,35189,10307.142
22 mar 2022187,35195,15187,35193,20191,93315.187
21 mar 2022190,50191,30187,50188,40187,16306.513
18 mar 2022189,00189,90183,80189,05187,80587.013
17 mar 2022188,00191,00184,60188,30187,06542.672
16 mar 2022182,00187,10181,55187,10185,87749.604
15 mar 2022176,00178,10172,45177,90176,73369.609
14 mar 2022177,20179,60175,10177,95176,78389.935
11 mar 2022175,90180,60172,30175,50174,34944.935
10 mar 2022180,45180,50172,50173,00171,86494.765
09 mar 2022170,55179,70168,10179,70178,52692.006
08 mar 2022165,95174,15164,95165,00163,91674.643
07 mar 2022177,35179,45170,35170,35169,23906.848
04 mar 2022183,15186,80180,60180,60179,41735.363
03 mar 2022188,05192,05185,20185,40184,18349.438
02 mar 2022187,30190,80184,20188,45187,21513.209
01 mar 2022192,60194,95189,30189,30188,05420.037
28 feb 2022185,90193,90185,45192,75191,48603.115
25 feb 2022188,75190,45186,05190,45189,20511.133
24 feb 2022183,20189,70182,20188,25187,01720.637
23 feb 2022191,70196,55190,20192,25190,98285.773
22 feb 2022187,00193,90186,20191,70190,44278.606
21 feb 2022195,30197,15189,75191,15189,89215.734
18 feb 2022196,75197,35193,90194,50193,22261.625
17 feb 2022197,50199,60196,30196,75195,45266.511
16 feb 2022198,00198,85195,40195,65194,36282.027
15 feb 2022193,05200,10192,45198,60197,29364.298
14 feb 2022190,60193,95187,90193,80192,52525.616
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...