Italia markets close in 51 minutes

Ferrari N.V. (RACE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
229,90+0,60 (+0,26%)
Al 04:24PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2021230,70231,00226,10229,90229,90166.942
03 dic 2021233,70234,00227,90229,30229,30408.891
02 dic 2021230,00232,70228,10230,50230,50454.653
01 dic 2021232,30233,80230,10232,50232,50428.151
30 nov 2021233,60235,40230,00231,70231,701.017.097
29 nov 2021233,10237,00233,00235,80235,80400.007
26 nov 2021230,00236,30229,30231,40231,40595.024
25 nov 2021238,60242,10237,30238,80238,80230.494
24 nov 2021237,00239,80234,00237,30237,30377.343
23 nov 2021245,00245,00235,80237,00237,00506.161
22 nov 2021244,40248,00242,00246,30246,30582.341
19 nov 2021234,30240,00234,00239,70239,70498.806
18 nov 2021236,00236,10230,70234,50234,50459.839
17 nov 2021228,90237,40228,10236,10236,10515.217
16 nov 2021228,20229,50225,70228,70228,70367.715
15 nov 2021226,10228,40225,60227,20227,20232.888
12 nov 2021225,70228,00225,00228,00228,00290.818
11 nov 2021220,50224,10219,70223,40223,40246.241
10 nov 2021221,80223,50219,30222,10222,10412.816
09 nov 2021226,00227,00221,60221,70221,70458.843
08 nov 2021228,30229,90225,10226,50226,50382.446
05 nov 2021224,90231,50224,00228,80228,80682.708
04 nov 2021220,80223,70218,60223,70223,70548.121
03 nov 2021215,00227,80215,00221,60221,601.178.970
02 nov 2021209,00213,30205,10213,10213,10650.092
01 nov 2021206,00210,60205,50210,60210,60429.077
29 ott 2021200,60205,10199,20205,00205,00431.733
28 ott 2021199,00203,90198,90203,50203,50285.078
27 ott 2021199,50200,60197,50199,00199,00317.469
26 ott 2021199,95208,30199,80200,30200,30777.643
25 ott 2021192,15199,50191,35199,50199,50642.788
22 ott 2021193,30194,00191,30191,65191,65232.654
21 ott 2021191,55193,30190,30193,00193,00233.584
20 ott 2021192,65194,05191,65192,05192,05272.533
19 ott 2021191,15193,80190,65193,40193,40290.918
18 ott 2021191,35192,80190,45191,25191,25279.095
15 ott 2021191,00192,75190,55192,15192,15459.690
14 ott 2021186,50189,40185,70189,30189,30396.197
13 ott 2021187,05188,95185,10185,10185,10319.627
12 ott 2021185,45188,00185,00187,45187,45315.055
11 ott 2021183,30187,40182,60187,00187,00305.154
08 ott 2021183,50185,70182,65184,50184,50277.396
07 ott 2021180,50183,05179,80183,05183,05249.506
06 ott 2021180,15180,30176,00179,15179,15375.827
05 ott 2021177,60180,65177,05180,65180,65312.107
04 ott 2021179,30179,30176,60177,60177,60274.425
01 ott 2021179,30181,30178,20179,75179,75248.519
30 set 2021181,65182,60179,10180,95180,95349.604
29 set 2021181,15183,45180,40180,40180,40261.323
28 set 2021184,20185,15180,85180,85180,85395.024
27 set 2021185,80186,60182,75184,45184,45282.784
24 set 2021183,65185,25182,85184,75184,75228.203
23 set 2021184,95186,10183,90184,30184,30239.537
22 set 2021184,00184,20180,85183,70183,70310.511
21 set 2021182,00184,00181,05183,60183,60231.525
20 set 2021182,80183,60180,95181,65181,65310.546
17 set 2021187,70188,40183,70184,40184,40906.083
16 set 2021187,45191,25187,20187,60187,60431.611
15 set 2021187,45188,70185,45187,20187,20308.485
14 set 2021185,70188,60185,20187,80187,80365.697
13 set 2021186,20188,25183,85184,40184,40347.603
10 set 2021187,50188,90185,75186,00186,00321.050
09 set 2021185,80189,15185,80187,25187,25410.915
08 set 2021184,85186,70183,75186,35186,35257.932
07 set 2021186,85188,30184,85186,05186,05316.727
06 set 2021185,50186,55184,50186,45186,45159.848
03 set 2021185,80186,50183,45184,30184,30173.192
02 set 2021184,50185,75184,30185,30185,30150.531
01 set 2021185,00185,60182,70184,75184,75226.305
31 ago 2021184,80185,30182,40183,70183,70253.934
30 ago 2021182,70184,30182,40184,15184,15117.651
27 ago 2021183,00184,00181,70183,10183,10159.257
26 ago 2021183,95184,95182,65182,90182,90217.300
25 ago 2021183,50185,15183,05184,25184,25182.465
24 ago 2021184,90184,90182,15183,30183,30238.340
23 ago 2021183,20185,80182,00183,65183,65265.434
20 ago 2021181,70182,50180,20181,50181,50218.042
19 ago 2021186,00186,30179,85182,20182,20480.962
18 ago 2021188,20188,80186,70187,45187,45294.347
17 ago 2021190,25190,85188,55189,30189,30268.023
16 ago 2021191,00193,30190,25190,90190,90267.674
13 ago 2021190,65192,95190,35192,10192,10323.268
12 ago 2021190,80191,05189,70190,70190,70209.383
11 ago 2021188,70191,20188,70190,50190,50237.862
10 ago 2021189,15190,50188,70188,70188,70290.372
09 ago 2021186,70189,30186,40188,70188,70268.045
06 ago 2021185,05187,80184,40187,55187,55479.152
05 ago 2021178,60185,00178,15184,25184,25500.953
04 ago 2021177,25179,30176,55178,30178,30338.272
03 ago 2021180,00180,05175,50175,65175,65435.416
02 ago 2021184,70186,95177,50180,40180,40682.931
30 lug 2021180,05184,80179,70183,85183,85464.221
29 lug 2021179,85181,10178,80180,95180,95304.874
28 lug 2021177,90179,85177,85179,40179,40313.494
27 lug 2021178,75179,65177,75178,05178,05241.295
26 lug 2021178,50181,95178,45179,50179,50296.452
23 lug 2021175,95179,20175,60179,20179,20364.848
22 lug 2021175,00175,25174,05174,90174,90153.569
21 lug 2021172,50175,20172,50174,65174,65223.280
20 lug 2021173,20174,70171,60172,45172,45222.610
*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...