Italia markets open in 8 hours 58 minutes
Dow Jones
30.924,14-345,95(-1,11%)Nasdaq
12.723,47-274,28(-2,11%)Nikkei 225
28.930,11-628,99(-2,13%)
Ferrari N.V. (RACE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
157,40-3,35 (-2,08%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 mar 2021 | 158,45 | 160,20 | 156,30 | 157,40 | 157,40 | 470.674 |
| 03 mar 2021 | 162,20 | 163,55 | 158,70 | 160,75 | 160,75 | 493.747 |
| 02 mar 2021 | 163,60 | 164,15 | 161,70 | 162,05 | 162,05 | 318.582 |
| 01 mar 2021 | 163,15 | 164,45 | 161,40 | 164,15 | 164,15 | 428.257 |
| 26 feb 2021 | 160,40 | 162,60 | 158,80 | 161,50 | 161,50 | 411.576 |
| 25 feb 2021 | 161,30 | 162,10 | 159,35 | 159,65 | 159,65 | 309.953 |
| 24 feb 2021 | 161,45 | 162,10 | 159,75 | 161,05 | 161,05 | 328.030 |
| 23 feb 2021 | 163,30 | 163,35 | 158,30 | 161,20 | 161,20 | 427.694 |
| 22 feb 2021 | 162,60 | 162,75 | 160,55 | 162,25 | 162,25 | 349.695 |
| 19 feb 2021 | 163,20 | 165,00 | 163,10 | 163,75 | 163,75 | 347.402 |
| 18 feb 2021 | 165,80 | 165,95 | 163,60 | 163,85 | 163,85 | 363.652 |
| 17 feb 2021 | 166,00 | 166,40 | 164,15 | 166,00 | 166,00 | 388.960 |
| 16 feb 2021 | 168,30 | 168,85 | 166,85 | 167,15 | 167,15 | 264.255 |
| 15 feb 2021 | 170,10 | 170,25 | 167,80 | 168,30 | 168,30 | 246.060 |
| 12 feb 2021 | 168,15 | 169,40 | 166,65 | 168,75 | 168,75 | 237.332 |
| 11 feb 2021 | 170,05 | 171,50 | 168,65 | 168,80 | 168,80 | 318.946 |
| 10 feb 2021 | 173,50 | 173,50 | 170,10 | 171,40 | 171,40 | 329.567 |
| 09 feb 2021 | 172,40 | 173,20 | 170,90 | 172,30 | 172,30 | 383.914 |
| 08 feb 2021 | 168,90 | 172,75 | 168,50 | 172,00 | 172,00 | 499.548 |
| 05 feb 2021 | 169,65 | 170,50 | 167,60 | 168,10 | 168,10 | 546.101 |
| 04 feb 2021 | 165,30 | 170,40 | 163,00 | 169,35 | 169,35 | 775.962 |
| 03 feb 2021 | 174,00 | 174,15 | 164,75 | 164,90 | 164,90 | 1.173.585 |
| 02 feb 2021 | 179,00 | 181,90 | 170,15 | 171,15 | 171,15 | 1.137.115 |
| 01 feb 2021 | 173,90 | 177,50 | 172,85 | 176,40 | 176,40 | 506.338 |
| 29 gen 2021 | 168,60 | 173,10 | 168,25 | 172,25 | 172,25 | 558.590 |
| 28 gen 2021 | 171,50 | 171,80 | 168,60 | 171,10 | 171,10 | 381.842 |
| 27 gen 2021 | 172,80 | 173,75 | 169,10 | 171,55 | 171,55 | 476.443 |
| 26 gen 2021 | 172,85 | 174,75 | 171,05 | 172,80 | 172,80 | 386.921 |
| 25 gen 2021 | 175,05 | 175,45 | 172,00 | 173,75 | 173,75 | 338.017 |
| 22 gen 2021 | 176,55 | 177,70 | 174,40 | 174,85 | 174,85 | 351.162 |
| 21 gen 2021 | 176,65 | 178,00 | 174,90 | 177,05 | 177,05 | 326.409 |
| 20 gen 2021 | 172,35 | 175,60 | 172,35 | 175,60 | 175,60 | 359.157 |
| 19 gen 2021 | 176,15 | 176,80 | 172,70 | 172,90 | 172,90 | 585.997 |
| 18 gen 2021 | 174,75 | 176,55 | 171,50 | 176,30 | 176,30 | 246.779 |
| 15 gen 2021 | 178,55 | 179,60 | 175,15 | 176,05 | 176,05 | 460.107 |
| 14 gen 2021 | 181,65 | 184,00 | 180,65 | 180,65 | 180,65 | 372.712 |
| 13 gen 2021 | 178,40 | 181,45 | 177,90 | 180,70 | 180,70 | 316.834 |
| 12 gen 2021 | 179,40 | 179,75 | 177,45 | 179,50 | 179,50 | 332.880 |
| 11 gen 2021 | 178,30 | 180,80 | 176,85 | 179,75 | 179,75 | 335.561 |
| 08 gen 2021 | 181,10 | 182,15 | 178,25 | 180,25 | 180,25 | 408.143 |
| 07 gen 2021 | 180,00 | 181,00 | 177,70 | 179,70 | 179,70 | 486.384 |
| 06 gen 2021 | 185,35 | 185,35 | 179,85 | 181,25 | 181,25 | 577.578 |
| 05 gen 2021 | 186,45 | 187,20 | 183,75 | 183,80 | 183,80 | 453.109 |
| 04 gen 2021 | 190,90 | 191,30 | 186,55 | 187,60 | 187,60 | 408.979 |
| 30 dic 2020 | 190,30 | 190,60 | 188,65 | 188,65 | 188,65 | 244.071 |
| 29 dic 2020 | 188,35 | 190,75 | 188,10 | 189,05 | 189,05 | 366.465 |
| 28 dic 2020 | 187,50 | 188,45 | 186,90 | 187,05 | 187,05 | 204.884 |
| 23 dic 2020 | 186,80 | 187,45 | 186,25 | 186,65 | 186,65 | 282.137 |
| 22 dic 2020 | 183,30 | 186,25 | 182,15 | 186,25 | 186,25 | 328.980 |
| 21 dic 2020 | 181,60 | 183,55 | 179,85 | 181,55 | 181,55 | 404.001 |
| 18 dic 2020 | 182,50 | 184,80 | 182,05 | 184,15 | 184,15 | 541.231 |
| 17 dic 2020 | 184,00 | 184,00 | 182,20 | 183,50 | 183,50 | 345.975 |
| 16 dic 2020 | 182,25 | 184,60 | 181,55 | 182,45 | 182,45 | 445.682 |
| 15 dic 2020 | 179,40 | 182,25 | 178,90 | 181,60 | 181,60 | 514.602 |
| 14 dic 2020 | 177,30 | 180,05 | 176,85 | 178,90 | 178,90 | 324.145 |
| 11 dic 2020 | 174,90 | 176,75 | 173,65 | 176,75 | 176,75 | 320.796 |
| 10 dic 2020 | 178,60 | 179,40 | 175,90 | 176,20 | 176,20 | 383.031 |
| 09 dic 2020 | 176,00 | 180,10 | 176,00 | 179,55 | 179,55 | 540.716 |
| 08 dic 2020 | 173,05 | 174,90 | 172,65 | 174,65 | 174,65 | 208.963 |
| 07 dic 2020 | 173,85 | 174,30 | 171,40 | 174,05 | 174,05 | 291.719 |
| 04 dic 2020 | 177,50 | 177,50 | 173,15 | 174,20 | 174,20 | 598.805 |
| 03 dic 2020 | 177,40 | 178,50 | 176,80 | 177,80 | 177,80 | 310.070 |
| 02 dic 2020 | 177,00 | 177,90 | 175,85 | 177,40 | 177,40 | 327.689 |
| 01 dic 2020 | 178,45 | 178,60 | 177,00 | 177,15 | 177,15 | 296.936 |
| 30 nov 2020 | 177,00 | 179,10 | 176,80 | 176,80 | 176,80 | 426.787 |
| 27 nov 2020 | 176,65 | 178,90 | 176,45 | 178,55 | 178,55 | 272.527 |
| 26 nov 2020 | 178,20 | 178,65 | 176,80 | 176,80 | 176,80 | 211.471 |
| 25 nov 2020 | 177,30 | 178,45 | 176,75 | 177,40 | 177,40 | 384.470 |
| 24 nov 2020 | 178,00 | 178,35 | 175,85 | 177,85 | 177,85 | 394.791 |
| 23 nov 2020 | 179,00 | 179,45 | 176,50 | 176,50 | 176,50 | 305.111 |
| 20 nov 2020 | 179,85 | 180,30 | 178,10 | 178,50 | 178,50 | 302.174 |
| 19 nov 2020 | 180,50 | 182,05 | 179,10 | 179,95 | 179,95 | 401.047 |
| 18 nov 2020 | 177,05 | 181,20 | 177,05 | 179,75 | 179,75 | 436.450 |
| 17 nov 2020 | 175,15 | 178,35 | 174,65 | 177,20 | 177,20 | 419.544 |
| 16 nov 2020 | 176,05 | 177,45 | 173,90 | 175,00 | 175,00 | 484.552 |
| 13 nov 2020 | 175,70 | 176,50 | 174,50 | 174,50 | 174,50 | 388.258 |
| 12 nov 2020 | 176,00 | 178,75 | 175,25 | 176,35 | 176,35 | 345.725 |
| 11 nov 2020 | 173,50 | 178,65 | 173,05 | 177,45 | 177,45 | 561.411 |
| 10 nov 2020 | 175,55 | 177,25 | 170,00 | 173,10 | 173,10 | 862.279 |
| 09 nov 2020 | 176,50 | 182,95 | 175,95 | 178,55 | 178,55 | 813.471 |
| 06 nov 2020 | 174,95 | 175,75 | 172,70 | 174,80 | 174,80 | 427.773 |
| 05 nov 2020 | 174,50 | 177,80 | 172,30 | 174,55 | 174,55 | 774.662 |
| 04 nov 2020 | 166,00 | 174,40 | 164,90 | 172,15 | 172,15 | 917.603 |
| 03 nov 2020 | 157,70 | 168,50 | 157,15 | 168,30 | 168,30 | 992.067 |
| 02 nov 2020 | 153,15 | 157,20 | 152,35 | 157,20 | 157,20 | 374.951 |
| 30 ott 2020 | 150,50 | 153,75 | 150,50 | 153,15 | 153,15 | 425.033 |
| 29 ott 2020 | 151,50 | 154,05 | 150,65 | 152,85 | 152,85 | 334.536 |
| 28 ott 2020 | 154,05 | 154,90 | 151,55 | 151,85 | 151,85 | 624.461 |
| 27 ott 2020 | 157,25 | 158,75 | 155,95 | 156,95 | 156,95 | 319.615 |
| 26 ott 2020 | 158,00 | 158,35 | 156,35 | 156,35 | 156,35 | 312.242 |
| 23 ott 2020 | 160,10 | 161,75 | 157,80 | 160,50 | 160,50 | 343.237 |
| 22 ott 2020 | 158,50 | 161,30 | 157,60 | 161,00 | 161,00 | 312.142 |
| 21 ott 2020 | 163,50 | 163,50 | 159,80 | 159,80 | 159,80 | 376.808 |
| 20 ott 2020 | 162,00 | 163,60 | 161,60 | 162,80 | 162,80 | 190.763 |
| 19 ott 2020 | 164,50 | 166,10 | 162,30 | 162,85 | 162,85 | 247.348 |
| 16 ott 2020 | 160,25 | 165,20 | 159,90 | 163,85 | 163,85 | 547.213 |
| 15 ott 2020 | 156,35 | 159,10 | 155,00 | 158,45 | 158,45 | 546.289 |
| 14 ott 2020 | 157,50 | 158,40 | 157,05 | 157,60 | 157,60 | 257.598 |
| 13 ott 2020 | 156,05 | 158,30 | 155,50 | 157,35 | 157,35 | 328.943 |
| 12 ott 2020 | 155,20 | 157,10 | 153,90 | 156,85 | 156,85 | 313.644 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
