Italia markets open in 6 hours 36 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.916,34 +177,31 (+0,66%) EUR/USD
1,0584 +0,0022 (+0,21%) BTC-EUR
28.670,69 +644,98 (+2,30%) CMC Crypto 200
678,20 +4,83 (+0,72%)
Ferrari N.V. (RACE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 177,60 | 184,95 | 176,10 | 179,40 | 179,40 | 416.993 |
| 19 mag 2022 | 175,00 | 177,60 | 170,85 | 177,10 | 177,10 | 327.275 |
| 18 mag 2022 | 182,60 | 183,00 | 176,25 | 177,05 | 177,05 | 233.028 |
| 17 mag 2022 | 180,95 | 183,20 | 179,30 | 182,80 | 182,80 | 227.197 |
| 16 mag 2022 | 185,60 | 186,10 | 179,80 | 180,40 | 180,40 | 246.378 |
| 13 mag 2022 | 182,60 | 186,90 | 180,50 | 186,90 | 186,90 | 366.933 |
| 12 mag 2022 | 180,00 | 183,20 | 176,60 | 182,20 | 182,20 | 432.934 |
| 11 mag 2022 | 181,45 | 184,10 | 177,75 | 184,10 | 184,10 | 367.276 |
| 10 mag 2022 | 183,50 | 185,20 | 178,85 | 179,45 | 179,45 | 329.375 |
| 09 mag 2022 | 186,10 | 187,85 | 180,80 | 182,00 | 182,00 | 417.725 |
| 06 mag 2022 | 191,10 | 191,45 | 184,30 | 188,10 | 188,10 | 531.385 |
| 05 mag 2022 | 198,15 | 198,80 | 191,40 | 191,90 | 191,90 | 357.086 |
| 04 mag 2022 | 203,60 | 205,90 | 192,55 | 192,55 | 192,55 | 611.047 |
| 03 mag 2022 | 201,00 | 204,20 | 200,20 | 203,90 | 203,90 | 259.462 |
| 02 mag 2022 | 200,70 | 202,20 | 190,70 | 198,55 | 198,55 | 366.459 |
| 29 apr 2022 | 203,60 | 206,10 | 201,50 | 203,00 | 203,00 | 331.657 |
| 28 apr 2022 | 199,50 | 202,10 | 198,60 | 201,40 | 201,40 | 380.891 |
| 27 apr 2022 | 194,55 | 198,45 | 190,80 | 197,75 | 197,75 | 376.206 |
| 26 apr 2022 | 199,45 | 199,85 | 192,50 | 192,55 | 192,55 | 303.424 |
| 25 apr 2022 | 192,95 | 196,85 | 192,10 | 195,60 | 195,60 | 266.616 |
| 22 apr 2022 | 200,50 | 201,70 | 196,90 | 197,05 | 197,05 | 472.100 |
| 21 apr 2022 | 204,70 | 207,50 | 202,80 | 204,20 | 204,20 | 284.227 |
| 20 apr 2022 | 205,80 | 207,90 | 204,60 | 205,10 | 205,10 | 258.909 |
| 19 apr 2022 | 204,00 | 205,60 | 201,10 | 205,60 | 205,60 | 251.517 |
| 19 apr 2022 | 1.362 Dividendo | |||||
| 14 apr 2022 | 205,20 | 207,90 | 203,70 | 206,80 | 205,44 | 381.595 |
| 13 apr 2022 | 205,20 | 206,20 | 200,70 | 205,20 | 203,85 | 281.316 |
| 12 apr 2022 | 203,20 | 208,40 | 202,40 | 206,60 | 205,24 | 365.970 |
| 11 apr 2022 | 203,50 | 204,50 | 199,35 | 201,60 | 200,27 | 274.514 |
| 08 apr 2022 | 203,10 | 204,90 | 200,40 | 203,20 | 201,86 | 238.356 |
| 07 apr 2022 | 203,80 | 205,60 | 199,60 | 200,10 | 198,78 | 341.156 |
| 06 apr 2022 | 206,90 | 207,40 | 199,75 | 201,40 | 200,07 | 357.439 |
| 05 apr 2022 | 211,20 | 212,90 | 206,70 | 207,70 | 206,33 | 435.269 |
| 04 apr 2022 | 200,00 | 211,10 | 198,40 | 209,50 | 208,12 | 650.501 |
| 01 apr 2022 | 198,70 | 200,80 | 197,05 | 199,55 | 198,24 | 290.078 |
| 31 mar 2022 | 199,40 | 202,60 | 198,60 | 198,70 | 197,39 | 476.002 |
| 30 mar 2022 | 201,00 | 202,00 | 198,25 | 200,90 | 199,58 | 317.298 |
| 29 mar 2022 | 195,60 | 202,90 | 195,50 | 200,10 | 198,78 | 575.196 |
| 28 mar 2022 | 193,35 | 197,90 | 192,35 | 195,75 | 194,46 | 292.542 |
| 25 mar 2022 | 193,50 | 196,70 | 191,20 | 192,10 | 190,83 | 247.080 |
| 24 mar 2022 | 190,35 | 194,15 | 190,10 | 193,50 | 192,23 | 328.736 |
| 23 mar 2022 | 193,20 | 193,90 | 189,20 | 190,35 | 189,10 | 307.142 |
| 22 mar 2022 | 187,35 | 195,15 | 187,35 | 193,20 | 191,93 | 315.187 |
| 21 mar 2022 | 190,50 | 191,30 | 187,50 | 188,40 | 187,16 | 306.513 |
| 18 mar 2022 | 189,00 | 189,90 | 183,80 | 189,05 | 187,80 | 587.013 |
| 17 mar 2022 | 188,00 | 191,00 | 184,60 | 188,30 | 187,06 | 542.672 |
| 16 mar 2022 | 182,00 | 187,10 | 181,55 | 187,10 | 185,87 | 749.604 |
| 15 mar 2022 | 176,00 | 178,10 | 172,45 | 177,90 | 176,73 | 369.609 |
| 14 mar 2022 | 177,20 | 179,60 | 175,10 | 177,95 | 176,78 | 389.935 |
| 11 mar 2022 | 175,90 | 180,60 | 172,30 | 175,50 | 174,34 | 944.935 |
| 10 mar 2022 | 180,45 | 180,50 | 172,50 | 173,00 | 171,86 | 494.765 |
| 09 mar 2022 | 170,55 | 179,70 | 168,10 | 179,70 | 178,52 | 692.006 |
| 08 mar 2022 | 165,95 | 174,15 | 164,95 | 165,00 | 163,91 | 674.643 |
| 07 mar 2022 | 177,35 | 179,45 | 170,35 | 170,35 | 169,23 | 906.848 |
| 04 mar 2022 | 183,15 | 186,80 | 180,60 | 180,60 | 179,41 | 735.363 |
| 03 mar 2022 | 188,05 | 192,05 | 185,20 | 185,40 | 184,18 | 349.438 |
| 02 mar 2022 | 187,30 | 190,80 | 184,20 | 188,45 | 187,21 | 513.209 |
| 01 mar 2022 | 192,60 | 194,95 | 189,30 | 189,30 | 188,05 | 420.037 |
| 28 feb 2022 | 185,90 | 193,90 | 185,45 | 192,75 | 191,48 | 603.115 |
| 25 feb 2022 | 188,75 | 190,45 | 186,05 | 190,45 | 189,20 | 511.133 |
| 24 feb 2022 | 183,20 | 189,70 | 182,20 | 188,25 | 187,01 | 720.637 |
| 23 feb 2022 | 191,70 | 196,55 | 190,20 | 192,25 | 190,98 | 285.773 |
| 22 feb 2022 | 187,00 | 193,90 | 186,20 | 191,70 | 190,44 | 278.606 |
| 21 feb 2022 | 195,30 | 197,15 | 189,75 | 191,15 | 189,89 | 215.734 |
| 18 feb 2022 | 196,75 | 197,35 | 193,90 | 194,50 | 193,22 | 261.625 |
| 17 feb 2022 | 197,50 | 199,60 | 196,30 | 196,75 | 195,45 | 266.511 |
| 16 feb 2022 | 198,00 | 198,85 | 195,40 | 195,65 | 194,36 | 282.027 |
| 15 feb 2022 | 193,05 | 200,10 | 192,45 | 198,60 | 197,29 | 364.298 |
| 14 feb 2022 | 190,60 | 193,95 | 187,90 | 193,80 | 192,52 | 525.616 |
| 11 feb 2022 | 196,10 | 197,65 | 194,70 | 194,95 | 193,67 | 404.639 |
| 10 feb 2022 | 204,20 | 205,30 | 195,55 | 198,65 | 197,34 | 539.379 |
| 09 feb 2022 | 199,20 | 203,70 | 198,85 | 203,50 | 202,16 | 344.444 |
| 08 feb 2022 | 197,25 | 198,70 | 192,90 | 197,30 | 196,00 | 383.251 |
| 07 feb 2022 | 201,20 | 201,40 | 196,55 | 197,25 | 195,95 | 404.276 |
| 04 feb 2022 | 203,20 | 203,80 | 197,90 | 200,00 | 198,68 | 360.428 |
| 03 feb 2022 | 209,50 | 210,90 | 202,60 | 202,60 | 201,27 | 482.349 |
| 02 feb 2022 | 210,70 | 211,90 | 200,20 | 210,40 | 209,01 | 894.807 |
| 01 feb 2022 | 205,80 | 209,20 | 205,40 | 207,10 | 205,74 | 441.006 |
| 31 gen 2022 | 205,50 | 206,00 | 201,10 | 202,90 | 201,56 | 393.655 |
| 28 gen 2022 | 200,30 | 201,30 | 196,55 | 200,50 | 199,18 | 299.452 |
| 27 gen 2022 | 200,00 | 202,30 | 197,85 | 200,40 | 199,08 | 368.850 |
| 26 gen 2022 | 202,00 | 203,50 | 199,55 | 203,50 | 202,16 | 349.794 |
| 25 gen 2022 | 204,20 | 204,20 | 198,80 | 200,50 | 199,18 | 350.717 |
| 24 gen 2022 | 205,40 | 207,80 | 197,55 | 197,95 | 196,65 | 448.127 |
| 21 gen 2022 | 209,00 | 209,70 | 205,10 | 207,60 | 206,23 | 360.844 |
| 20 gen 2022 | 212,20 | 214,50 | 211,40 | 214,10 | 212,69 | 335.025 |
| 19 gen 2022 | 208,00 | 213,90 | 206,70 | 210,80 | 209,41 | 309.540 |
| 18 gen 2022 | 212,00 | 212,50 | 208,60 | 209,00 | 207,62 | 320.947 |
| 17 gen 2022 | 214,70 | 214,70 | 211,30 | 213,50 | 212,09 | 237.961 |
| 14 gen 2022 | 220,00 | 220,50 | 212,20 | 213,40 | 211,99 | 512.325 |
| 13 gen 2022 | 225,20 | 225,90 | 221,20 | 222,00 | 220,54 | 349.605 |
| 12 gen 2022 | 225,10 | 226,90 | 223,10 | 226,40 | 224,91 | 234.788 |
| 11 gen 2022 | 224,50 | 224,60 | 220,20 | 223,90 | 222,43 | 315.215 |
| 10 gen 2022 | 227,00 | 227,60 | 220,00 | 221,00 | 219,54 | 317.322 |
| 07 gen 2022 | 231,30 | 231,80 | 224,10 | 225,10 | 223,62 | 351.621 |
| 06 gen 2022 | 231,70 | 233,80 | 229,20 | 229,20 | 227,69 | 366.176 |
| 05 gen 2022 | 237,00 | 238,70 | 235,30 | 236,90 | 235,34 | 358.502 |
| 04 gen 2022 | 229,90 | 236,20 | 227,20 | 235,10 | 233,55 | 371.993 |
| 03 gen 2022 | 227,90 | 229,40 | 226,40 | 228,20 | 226,70 | 184.184 |
| 30 dic 2021 | 226,60 | 228,20 | 226,10 | 227,50 | 226,00 | 135.265 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
