Italia markets open in 3 hours

Ferrari N.V. (RACE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
412,21-8,12 (-1,93%)
Alla chiusura: 04:00PM EDT
412,21 0,00 (0,00%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024411,62415,02409,86412,21412,21510.000
24 apr 2024422,58424,91418,00420,33420,33237.200
23 apr 2024418,60425,55417,54424,74424,74273.400
22 apr 2024406,48410,92405,51410,27410,27179.900
22 apr 20242.604 Dividendo
19 apr 2024415,83416,70408,10408,65406,05282.900
18 apr 2024413,98417,90410,34412,62409,99216.100
17 apr 2024419,22419,76413,42416,00413,35264.800
16 apr 2024412,02413,56409,70411,34408,72203.400
15 apr 2024419,49419,82410,00410,93408,31218.000
12 apr 2024411,54413,88409,80410,40407,78250.000
11 apr 2024420,00421,81415,35420,38417,70163.000
10 apr 2024414,25422,03414,25419,82417,14247.400
09 apr 2024422,50423,11415,25420,50417,82217.200
08 apr 2024424,54425,71421,62423,55420,85284.400
05 apr 2024415,65421,39414,78418,86416,19186.700
04 apr 2024419,44423,34413,59414,03411,39424.100
03 apr 2024413,15421,20410,88419,51416,84303.100
02 apr 2024425,94426,60419,03419,59416,92304.800
01 apr 2024435,43436,80430,05431,75429,00166.500
28 mar 2024437,48438,68435,56435,94433,16176.400
27 mar 2024442,62442,73438,59439,16436,36131.300
26 mar 2024441,48442,80437,97437,97435,18173.400
25 mar 2024438,86442,24438,45439,59436,79186.300
22 mar 2024432,06434,99430,92433,29430,53131.700
21 mar 2024432,35433,79428,53431,11428,36238.500
20 mar 2024432,78435,53431,22434,14431,37242.800
19 mar 2024431,21433,60429,00433,36430,60351.900
18 mar 2024426,42429,40424,72426,53423,81220.000
15 mar 2024422,46424,54421,20424,54421,83207.800
14 mar 2024424,60424,86419,01420,38417,70190.200
13 mar 2024421,32425,07420,48422,45419,76162.800
12 mar 2024415,86425,06414,18424,00421,30410.100
11 mar 2024417,29418,08412,96413,00410,37257.200
08 mar 2024424,51426,46420,72420,74418,06278.700
07 mar 2024419,82421,79418,62421,75419,06163.900
06 mar 2024412,08417,05411,52416,63413,98363.500
05 mar 2024413,18413,75409,94411,46408,84224.000
04 mar 2024411,12415,05408,79413,57410,93396.300
01 mar 2024425,00426,56422,91425,35422,64216.500
29 feb 2024427,83427,89418,10424,77422,06483.800
28 feb 2024426,16430,08425,16428,56425,83341.800
27 feb 2024418,79424,16417,36421,31418,63405.400
26 feb 2024419,22419,88416,62419,33416,66319.500
23 feb 2024415,74417,80414,07416,07413,42282.500
22 feb 2024407,66412,99407,66411,85409,23327.400
21 feb 2024394,24402,68393,92402,27399,71351.500
20 feb 2024390,48392,36389,34390,45387,96255.300
16 feb 2024390,85391,57388,83389,23386,75231.600
15 feb 2024388,32389,79386,27389,10386,62185.000
14 feb 2024380,00382,89378,80382,45380,01161.100
13 feb 2024378,78380,62375,31376,84374,44278.500
12 feb 2024390,00390,60386,33387,25384,78234.200
09 feb 2024389,92393,59389,29392,56390,06252.800
08 feb 2024381,04385,74380,00385,15382,70271.000
07 feb 2024384,06385,89380,70381,04378,61305.100
06 feb 2024373,79379,27373,79378,53376,12318.900
05 feb 2024370,92374,64368,80371,66369,29447.700
02 feb 2024379,87380,40371,50379,25376,83694.700
01 feb 2024372,78391,42372,69389,45386,971.609.900
31 gen 2024353,11354,68345,92345,92343,72386.400
30 gen 2024348,00350,30347,29349,41347,18382.300
29 gen 2024339,80344,99338,73344,93342,73300.600
26 gen 2024339,00341,00337,95340,17338,00504.300
25 gen 2024333,97335,34330,15335,34333,20376.600
24 gen 2024336,96337,39334,62335,24333,10338.800
23 gen 2024333,96334,16330,54333,30331,18366.700
22 gen 2024341,78342,66337,14337,16335,01488.800
19 gen 2024346,28350,20345,67349,41347,18194.000
18 gen 2024345,73347,61344,83347,10344,89229.100
17 gen 2024342,16343,70339,83343,29341,10290.600
16 gen 2024340,97347,87339,84346,74344,53366.000
12 gen 2024350,44351,45348,36351,30349,06249.300
11 gen 2024353,52354,21347,74350,53348,30252.200
10 gen 2024346,42351,49345,46351,42349,18543.500
09 gen 2024342,88345,23341,07343,09340,90413.100
08 gen 2024338,75344,25338,75344,14341,95366.400
05 gen 2024333,36337,50333,29334,93332,80264.300
04 gen 2024335,58338,04334,05334,42332,29312.400
03 gen 2024331,74335,03331,30333,35331,23275.600
02 gen 2024336,21337,94335,05337,72335,57342.200
29 dic 2023339,00340,20336,59338,43336,27271.800
28 dic 2023338,56338,96336,87336,95334,80188.300
27 dic 2023339,71339,89337,59338,34336,18332.100
26 dic 2023334,42337,18334,26335,89333,75224.400
22 dic 2023337,65338,08334,42334,62332,49398.700
21 dic 2023338,80338,80334,61336,05333,91554.500
20 dic 2023346,66346,80338,48339,07336,91569.900
19 dic 2023345,41349,39344,99348,66346,44419.800
18 dic 2023346,50347,88344,31346,91344,70635.200
15 dic 2023360,72360,95354,38354,50352,24490.800
14 dic 2023362,76365,71360,96363,85361,53416.100
13 dic 2023367,02369,99364,39369,90367,54404.500
12 dic 2023370,25371,83369,17371,35368,98199.600
11 dic 2023369,11372,42368,36371,96369,59309.900
08 dic 2023364,84368,25364,80366,75364,41387.800
07 dic 2023364,81364,81361,32363,75361,43236.300
06 dic 2023366,00366,30361,24361,68359,38263.400
05 dic 2023357,82362,76357,66362,24359,93253.600
04 dic 2023354,34356,13353,15353,64351,39395.500
*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...