Italia markets open in 7 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
195,57-2,31 (-1,17%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 mag 2021198,04199,56195,46195,57195,57213.900
11 mag 2021196,75198,83195,79197,88197,88195.200
10 mag 2021199,44201,40198,81199,56199,56189.700
07 mag 2021198,90201,66197,99200,50200,50389.400
06 mag 2021201,25202,15198,95200,11200,11540.700
05 mag 2021205,73205,73203,06203,25203,25305.000
04 mag 2021208,80209,45200,85202,98202,981.148.300
03 mag 2021219,37220,96217,98217,98217,98462.200
30 apr 2021215,39215,82213,01213,39213,39131.200
29 apr 2021216,93217,27214,72216,45216,45260.200
28 apr 2021217,55218,94217,01217,58217,58144.100
27 apr 2021218,51219,69217,97218,95218,95177.600
26 apr 2021216,95218,23216,03218,05218,05265.900
23 apr 2021214,14215,98213,67215,90215,90233.300
22 apr 2021214,33214,37212,16213,08213,08240.700
21 apr 2021209,33215,21209,16214,75214,75239.300
20 apr 2021209,00210,01207,42209,85209,85294.400
19 apr 2021212,63212,73210,57212,20212,20177.400
19 apr 20211.039 Dividendo
16 apr 2021210,95212,64210,55212,00210,96198.700
15 apr 2021211,03212,00208,94210,95209,92959.700
14 apr 2021211,65211,65206,86207,42206,40877.900
13 apr 2021210,35211,49209,60210,20209,17236.800
12 apr 2021209,17212,42208,23211,98210,94450.600
09 apr 2021207,74209,74206,54209,20208,17238.100
08 apr 2021208,63209,96207,99209,17208,14236.500
07 apr 2021207,68210,18207,31208,80207,78326.800
06 apr 2021208,97210,41208,32209,19208,16260.600
05 apr 2021210,30214,53209,60213,52212,47421.900
01 apr 2021209,98211,38207,56208,04207,02487.000
31 mar 2021209,00210,37208,61209,28208,25325.900
30 mar 2021203,48208,95203,27208,77207,75525.400
29 mar 2021203,72205,50202,87204,43203,43370.600
26 mar 2021203,11204,80201,54204,26203,26650.400
25 mar 2021199,29204,28199,13203,95202,95410.100
24 mar 2021201,06202,29199,26200,35199,37366.600
23 mar 2021206,64206,85202,27202,82201,83510.400
22 mar 2021201,81209,41201,30208,06207,04659.100
19 mar 2021196,39197,26193,45197,06196,09441.100
18 mar 2021194,26195,62193,45194,65193,70301.300
17 mar 2021195,40197,88194,36197,54196,57158.700
16 mar 2021197,22197,33194,49196,62195,66343.100
15 mar 2021195,24195,78193,90195,63194,67136.100
12 mar 2021193,90196,15192,78195,81194,85142.400
11 mar 2021197,92197,92195,51196,82195,86452.500
10 mar 2021194,43194,43191,80191,83190,89277.900
09 mar 2021192,96194,95192,74193,03192,08347.800
08 mar 2021188,17191,93187,71188,52187,60257.900
05 mar 2021189,43189,43183,82188,90187,97350.500
04 mar 2021189,45191,06185,12187,78186,86682.600
03 mar 2021192,66195,03190,90191,45190,51417.500
02 mar 2021196,76198,05195,31196,48195,52191.600
01 mar 2021195,00198,57194,80197,70196,73367.600
26 feb 2021196,40198,47194,96197,38196,41389.400
25 feb 2021196,20197,17193,44194,83193,88295.300
24 feb 2021195,28197,48194,15196,41195,45294.900
23 feb 2021194,67197,54192,18196,81195,85385.300
22 feb 2021195,88198,66195,32196,72195,76224.900
19 feb 2021199,17199,38198,00198,29197,32142.000
18 feb 2021199,09199,94197,46199,45198,47318.400
17 feb 2021198,26200,52198,01199,93198,95303.900
16 feb 2021203,48203,66201,56201,97200,98230.100
12 feb 2021204,03205,84203,43205,35204,34146.600
11 feb 2021205,45205,82203,60204,93203,93169.200
10 feb 2021208,75209,04206,49207,15206,13150.800
09 feb 2021208,36209,55207,89209,18208,15204.700
08 feb 2021207,50209,01206,61208,68207,66313.200
05 feb 2021203,87204,09201,69202,68201,69215.000
04 feb 2021200,08204,08200,00201,33200,34574.700
03 feb 2021201,69201,84194,24200,00199,021.991.000
02 feb 2021211,09212,89204,72207,79206,771.005.300
01 feb 2021212,49217,72211,80216,99215,93582.200
29 gen 2021209,50210,21206,96208,18207,16429.400
28 gen 2021208,19208,79206,47206,98205,97550.200
27 gen 2021206,52209,33203,80207,25206,23385.900
26 gen 2021211,08211,65208,31208,50207,48449.500
25 gen 2021211,63211,92208,67210,16209,13452.700
22 gen 2021213,81214,49210,79212,07211,03276.500
21 gen 2021213,41217,12213,00216,14215,08310.400
20 gen 2021211,52214,09211,23213,65212,60167.600
19 gen 2021211,49211,49208,41210,43209,40248.600
15 gen 2021214,82215,14209,76210,07209,04336.300
14 gen 2021219,54220,67215,25216,16215,10324.900
13 gen 2021220,38221,94219,28221,69220,60263.800
12 gen 2021216,60219,34215,93217,96216,89227.000
11 gen 2021215,52219,70215,22217,96216,89616.100
08 gen 2021219,59220,85216,56217,97216,90684.200
07 gen 2021221,01222,39220,13222,10221,01283.200
06 gen 2021221,33223,74221,12221,75220,66324.200
05 gen 2021226,02228,18225,50226,08224,97276.700
04 gen 2021231,66232,31225,91227,01225,90324.800
31 dic 2020229,02230,10227,04229,52228,40134.400
30 dic 2020233,01233,39228,70229,69228,56225.300
29 dic 2020233,66233,66229,41229,64228,51350.300
28 dic 2020229,44229,66227,63228,61227,49194.600
24 dic 2020225,01226,00223,78225,53224,4253.800
23 dic 2020228,18228,92224,94225,34224,24281.700
22 dic 2020225,48229,00224,80227,54226,42279.600
21 dic 2020220,96225,29219,94224,64223,54290.600
18 dic 2020226,02226,36224,54225,73224,62179.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...