Mercados españoles abiertos en 5 hrs 1 min

Ferrari N.V. (2FE.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
376,90-20,80 (-5,23%)
Al cierre: 07:23PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024398,20404,80376,90376,90376,90566
06 may 2024400,80401,50395,20397,70397,70277
03 may 2024399,10401,70397,40400,00400,00137
02 may 2024385,90397,10385,90396,70396,70135
30 abr 2024398,00398,00387,70387,70387,7019
29 abr 2024394,50395,60390,60390,60390,6025
26 abr 2024388,00394,00385,90394,00394,001
25 abr 2024392,90396,30383,70383,70383,70135
24 abr 2024393,00396,80393,00393,00393,00551
23 abr 2024383,90395,00383,90395,00395,0038
22 abr 2024384,60386,50378,10386,40386,4078
22 abr 20242.443 Dividendo
19 abr 2024384,50390,60384,00386,20383,7679
18 abr 2024389,80391,40385,00385,00382,5612
17 abr 2024386,40393,40386,40393,40390,91-
16 abr 2024387,90388,80383,50387,00384,5574
15 abr 2024388,00393,70388,00388,90386,4445
12 abr 2024391,00393,90386,40386,40383,9610
11 abr 2024390,00390,00389,00389,90387,431
10 abr 2024387,90388,70384,40384,40381,973
09 abr 2024390,00390,00383,70383,70381,2710
08 abr 2024387,80392,10386,20391,50389,0213
05 abr 2024385,20387,40385,00386,50384,06114
04 abr 2024386,00390,20383,40383,60381,17151
03 abr 2024388,20388,20383,50386,70384,2555
02 abr 2024402,00403,60390,10390,10387,6393
28 mar 2024405,30405,90404,10404,10401,5444
27 mar 2024406,80410,00405,50406,90404,3378
26 mar 2024405,00407,70404,30405,00402,4427
25 mar 2024403,20408,10403,00408,10405,52152
22 mar 2024397,40400,40397,40400,40397,8720
21 mar 2024400,00400,10394,20400,10397,5758
20 mar 2024395,40400,10395,40398,60396,08111
19 mar 2024392,00397,10391,60395,50393,0030
18 mar 2024387,40392,50387,40392,50390,0266
15 mar 2024384,40389,70384,20389,70387,2352
14 mar 2024384,70387,40383,80383,80381,3757
13 mar 2024386,80387,70385,00387,60385,1568
12 mar 2024379,60389,80379,50389,80387,3334
11 mar 2024385,00385,00379,90379,90377,5047
08 mar 2024384,20388,40383,70388,40385,9455
07 mar 2024383,50386,00378,00386,00383,5673
06 mar 2024380,00383,40378,50383,40380,97100
05 mar 2024380,00381,00375,20380,00377,6082
04 mar 2024388,90388,90379,00383,60381,17206
01 mar 2024391,60393,50390,20393,40390,9175
29 feb 2024395,90398,10388,30392,60390,12145
28 feb 2024388,30394,70388,10392,90390,4112
27 feb 2024385,50389,60384,10387,90385,4589
26 feb 2024385,50387,30381,70387,30384,85160
23 feb 2024383,00385,90382,10385,90383,46182
22 feb 2024373,20380,10371,30380,10377,7080
21 feb 2024359,80368,00359,80368,00365,67106
20 feb 2024360,30362,20360,00362,20359,91101
19 feb 2024360,00360,10359,20360,10357,823
16 feb 2024360,30364,90360,30363,10360,8078
15 feb 2024356,10360,80356,10360,20357,9218
14 feb 2024352,30355,60352,30355,60353,3556
13 feb 2024360,50360,50353,00353,50351,2642
12 feb 2024365,00367,00357,80357,80355,54202
09 feb 2024356,50363,90356,50363,70361,40417
08 feb 2024354,20358,80351,50358,80356,53150
07 feb 2024352,60358,30352,60356,70354,4452
06 feb 2024346,30350,50346,20349,90347,6926
05 feb 2024348,10348,10343,00344,00341,82162
02 feb 2024359,70359,70345,30349,40347,19247
01 feb 2024322,40359,80318,40357,30355,04352
31 ene 2024322,60326,30320,90322,90320,86316
30 ene 2024317,40322,00317,40322,00319,96162
29 ene 2024315,70315,70312,90315,00313,0151
26 ene 2024309,90313,30309,90313,30311,3220
25 ene 2024307,10307,10305,70305,70303,7731
24 ene 2024307,30310,10304,80310,10308,14117
23 ene 2024311,20311,20305,70305,70303,7749
22 ene 2024324,80324,80310,10310,10308,1478
19 ene 2024319,70319,90318,80318,80316,7830
18 ene 2024315,70318,90315,20318,90316,8862
17 ene 2024317,30317,30313,70315,40313,4046
16 ene 2024309,90319,40309,90319,40317,3838
15 ene 2024317,40318,10314,30314,30312,3189
12 ene 2024318,30320,40318,30320,40318,37232
11 ene 2024320,40323,60318,00318,00315,99146
10 ene 2024314,90317,20314,90317,10315,09259
09 ene 2024312,30315,00312,30315,00313,0143
08 ene 2024302,00310,00302,00310,00308,0445
05 ene 2024303,30304,80302,70304,30302,3893
04 ene 2024306,10309,10306,10307,00305,06261
03 ene 2024307,10307,10303,00306,00304,06475
02 ene 2024308,50312,00304,60308,10306,1582
29 dic 2023306,00308,30306,00308,00306,05136
28 dic 2023305,50306,00304,30306,00304,0649
27 dic 2023305,30307,60303,60303,60301,68132
22 dic 2023305,40306,60304,00304,00302,08174
21 dic 2023311,20312,90304,40304,80302,87657
20 dic 2023320,00320,00314,00314,40312,41472
19 dic 2023316,20316,80315,00316,70314,7036
18 dic 2023325,60325,60316,20316,20314,2095
15 dic 2023333,30335,60326,70326,70324,63116
14 dic 2023340,40340,40329,10329,10327,0229
13 dic 2023334,70342,80334,70339,90337,75193
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...