Italia markets open in 6 hours 36 minutes

Ferrari N.V. (RACE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
179,40+2,30 (+1,30%)
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
11 feb 2022196,10197,65194,70194,95193,67404.639
10 feb 2022204,20205,30195,55198,65197,34539.379
09 feb 2022199,20203,70198,85203,50202,16344.444
08 feb 2022197,25198,70192,90197,30196,00383.251
07 feb 2022201,20201,40196,55197,25195,95404.276
04 feb 2022203,20203,80197,90200,00198,68360.428
03 feb 2022209,50210,90202,60202,60201,27482.349
02 feb 2022210,70211,90200,20210,40209,01894.807
01 feb 2022205,80209,20205,40207,10205,74441.006
31 gen 2022205,50206,00201,10202,90201,56393.655
28 gen 2022200,30201,30196,55200,50199,18299.452
27 gen 2022200,00202,30197,85200,40199,08368.850
26 gen 2022202,00203,50199,55203,50202,16349.794
25 gen 2022204,20204,20198,80200,50199,18350.717
24 gen 2022205,40207,80197,55197,95196,65448.127
21 gen 2022209,00209,70205,10207,60206,23360.844
20 gen 2022212,20214,50211,40214,10212,69335.025
19 gen 2022208,00213,90206,70210,80209,41309.540
18 gen 2022212,00212,50208,60209,00207,62320.947
17 gen 2022214,70214,70211,30213,50212,09237.961
14 gen 2022220,00220,50212,20213,40211,99512.325
13 gen 2022225,20225,90221,20222,00220,54349.605
12 gen 2022225,10226,90223,10226,40224,91234.788
11 gen 2022224,50224,60220,20223,90222,43315.215
10 gen 2022227,00227,60220,00221,00219,54317.322
07 gen 2022231,30231,80224,10225,10223,62351.621
06 gen 2022231,70233,80229,20229,20227,69366.176
05 gen 2022237,00238,70235,30236,90235,34358.502
04 gen 2022229,90236,20227,20235,10233,55371.993
03 gen 2022227,90229,40226,40228,20226,70184.184
30 dic 2021226,60228,20226,10227,50226,00135.265
*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...