Italia markets close in 7 hours 52 minutes

Ferrari N.V. (RACE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
170,50-0,15 (-0,09%)
Al 9:23AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2021170,90170,90169,90170,50170,5035.555
05 mag 2021168,35171,50164,85170,65170,65992.754
04 mag 2021182,70182,70168,05168,05168,051.547.429
03 mag 2021178,45183,15178,30182,70182,70606.233
30 apr 2021178,80179,70176,95178,15178,15307.803
29 apr 2021181,25181,25177,20178,60178,60442.578
28 apr 2021181,30181,45179,70179,80179,80276.822
27 apr 2021179,95181,40179,40180,70180,70361.672
26 apr 2021178,40179,70177,75179,35179,35262.428
23 apr 2021176,55178,60176,55178,00178,00231.211
22 apr 2021177,60179,10177,10177,90177,90325.030
21 apr 2021174,15177,35173,30177,05177,05372.263
20 apr 2021175,45176,40172,05172,85172,85365.468
19 apr 2021176,10177,50175,00175,15175,15293.679
19 apr 20210.867 Dividendo
16 apr 2021176,10177,50175,40176,90176,03369.273
15 apr 2021173,90177,60173,85175,80174,94429.420
14 apr 2021176,80176,80173,50174,15173,30372.690
13 apr 2021177,50177,90175,35176,35175,49381.577
12 apr 2021175,15176,45174,25176,10175,24331.615
09 apr 2021175,10175,95174,00174,00173,15258.561
08 apr 2021175,95177,90174,75175,20174,34441.120
07 apr 2021176,80177,00173,20175,40174,54440.836
06 apr 2021180,00181,50175,80176,30175,44540.401
01 apr 2021179,20180,05176,95178,05177,18413.703
31 mar 2021177,00179,40176,50178,35177,48603.700
30 mar 2021174,00175,35172,80175,20174,34426.221
29 mar 2021173,90174,90171,70172,90172,05304.854
26 mar 2021172,00173,65171,65173,40172,55404.624
25 mar 2021169,90171,65168,20169,75168,92341.894
24 mar 2021171,60172,95168,60169,55168,72509.729
23 mar 2021174,00176,70171,20172,50171,65743.334
22 mar 2021165,00172,35164,35172,10171,26802.216
19 mar 2021162,00166,30162,00164,10163,30900.264
18 mar 2021165,10165,10162,30163,25162,45466.126
17 mar 2021165,10165,65163,30163,70162,90300.920
16 mar 2021165,00166,00163,85165,10164,29384.682
15 mar 2021162,20164,80162,20163,60162,80425.986
12 mar 2021166,20166,35161,65162,30161,50421.800
11 mar 2021162,05166,20162,05164,25163,45390.912
10 mar 2021162,90163,10161,55162,20161,41281.856
09 mar 2021160,00163,75159,55162,90162,10439.159
08 mar 2021155,25161,70154,90161,20160,41536.279
05 mar 2021156,50158,60154,40154,70153,94445.474
04 mar 2021158,45160,20156,30157,40156,63458.682
03 mar 2021162,20163,55158,70160,75159,96493.640
02 mar 2021163,60164,15161,70162,05161,26318.582
01 mar 2021163,15164,45161,40164,15163,35428.257
26 feb 2021160,40162,60158,80161,50160,71411.576
25 feb 2021161,30162,10159,35159,65158,87309.953
24 feb 2021161,45162,10159,75161,05160,26328.030
23 feb 2021163,30163,35158,30161,20160,41427.694
22 feb 2021162,60162,75160,55162,25161,45349.695
19 feb 2021163,20165,00163,10163,75162,95347.402
18 feb 2021165,80165,95163,60163,85163,05363.652
17 feb 2021166,00166,40164,15166,00165,19388.960
16 feb 2021168,30168,85166,85167,15166,33264.255
15 feb 2021170,10170,25167,80168,30167,48246.060
12 feb 2021168,15169,40166,65168,75167,92237.332
11 feb 2021170,05171,50168,65168,80167,97318.946
10 feb 2021173,50173,50170,10171,40170,56329.567
09 feb 2021172,40173,20170,90172,30171,46383.914
08 feb 2021168,90172,75168,50172,00171,16499.548
05 feb 2021169,65170,50167,60168,10167,28546.101
04 feb 2021165,30170,40163,00169,35168,52775.962
03 feb 2021174,00174,15164,75164,90164,091.173.585
02 feb 2021179,00181,90170,15171,15170,311.137.115
01 feb 2021173,90177,50172,85176,40175,54506.338
29 gen 2021168,60173,10168,25172,25171,41558.590
28 gen 2021171,50171,80168,60171,10170,26381.842
27 gen 2021172,80173,75169,10171,55170,71476.443
26 gen 2021172,85174,75171,05172,80171,95386.921
25 gen 2021175,05175,45172,00173,75172,90338.017
22 gen 2021176,55177,70174,40174,85173,99351.162
21 gen 2021176,65178,00174,90177,05176,18326.409
20 gen 2021172,35175,60172,35175,60174,74359.157
19 gen 2021176,15176,80172,70172,90172,05585.997
18 gen 2021174,75176,55171,50176,30175,44246.779
15 gen 2021178,55179,60175,15176,05175,19460.107
14 gen 2021181,65184,00180,65180,65179,76372.712
13 gen 2021178,40181,45177,90180,70179,81316.834
12 gen 2021179,40179,75177,45179,50178,62332.880
11 gen 2021178,30180,80176,85179,75178,87335.561
08 gen 2021181,10182,15178,25180,25179,37408.143
07 gen 2021180,00181,00177,70179,70178,82486.384
06 gen 2021185,35185,35179,85181,25180,36577.578
05 gen 2021186,45187,20183,75183,80182,90453.109
04 gen 2021190,90191,30186,55187,60186,68408.979
30 dic 2020190,30190,60188,65188,65187,73244.071
29 dic 2020188,35190,75188,10189,05188,12366.465
28 dic 2020187,50188,45186,90187,05186,13204.884
23 dic 2020186,80187,45186,25186,65185,74282.137
22 dic 2020183,30186,25182,15186,25185,34328.980
21 dic 2020181,60183,55179,85181,55180,66404.001
18 dic 2020182,50184,80182,05184,15183,25541.231
17 dic 2020184,00184,00182,20183,50182,60345.975
16 dic 2020182,25184,60181,55182,45181,56445.682
15 dic 2020179,40182,25178,90181,60180,71514.602
14 dic 2020177,30180,05176,85178,90178,02324.145
11 dic 2020174,90176,75173,65176,75175,88320.796
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...