Mercados españoles abiertos en 1 hr 1 min

Ferrari N.V. (RACE.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
156,30+0,25 (+0,16%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 2020157,20157,70155,60156,30156,30342.880
22 sept. 2020156,05157,10154,45156,05156,05253.985
21 sept. 2020158,20158,85154,00154,45154,45360.455
18 sept. 2020------
17 sept. 2020158,60161,05158,10160,50160,50237.532
16 sept. 2020162,90164,05160,30160,85160,85311.942
15 sept. 2020161,20164,20160,65162,20162,20294.920
14 sept. 2020162,95163,20160,70161,40161,40188.306
11 sept. 2020159,95162,30159,95162,00162,00287.290
10 sept. 2020160,05161,25158,60160,20160,20290.522
09 sept. 2020157,85161,25157,60160,90160,90349.756
08 sept. 2020162,85163,30158,05160,95160,95334.733
07 sept. 2020162,00163,35161,20162,85162,85205.103
04 sept. 2020160,80163,95158,65160,70160,70507.996
03 sept. 2020166,50167,05160,95162,05162,05367.194
02 sept. 2020164,30168,30164,30165,10165,10434.450
01 sept. 2020164,20165,30161,65163,05163,05239.721
31 ago. 2020165,10165,50163,00163,20163,20236.495
28 ago. 2020166,00166,20163,85164,40164,40182.623
27 ago. 2020167,60168,30165,35165,35165,35340.131
26 ago. 2020165,50167,60164,75167,60167,60230.641
25 ago. 2020166,35167,80166,05166,20166,20275.391
24 ago. 2020164,70166,85164,70165,90165,90286.981
21 ago. 2020165,00165,00161,70164,00164,00269.429
20 ago. 2020163,55164,65162,60163,95163,95245.913
19 ago. 2020165,10166,40163,70163,80163,80292.271
18 ago. 2020166,50167,70165,10165,10165,10338.824
17 ago. 2020164,55167,00163,55166,85166,85244.295
14 ago. 2020164,00165,25162,55164,10164,10332.641
13 ago. 2020163,00166,30162,50165,00165,00335.306
12 ago. 2020160,00163,50159,20163,25163,25444.837
11 ago. 2020157,00159,25156,05159,00159,00455.699
10 ago. 2020158,60158,85155,30156,15156,15265.629
07 ago. 2020156,35158,95155,80158,20158,20240.762
06 ago. 2020157,70158,20155,50156,70156,70392.707
05 ago. 2020158,20158,90157,65157,70157,70346.924
04 ago. 2020158,00158,45154,30157,75157,75499.777
03 ago. 2020151,20157,20150,40157,20157,20557.412
31 jul. 2020152,05153,85151,30151,35151,35294.621
30 jul. 2020152,75153,95151,00152,85152,85382.000
29 jul. 2020153,85154,60153,20153,75153,75152.598
28 jul. 2020153,50154,40151,25153,15153,15274.175
27 jul. 2020154,50155,35153,85155,05155,05184.580
24 jul. 2020157,00157,30153,35154,50154,50476.475
23 jul. 2020158,50159,80158,10159,30159,30365.444
22 jul. 2020157,40158,55156,95158,25158,25286.756
21 jul. 2020158,20160,85157,75159,00159,00435.719
20 jul. 2020------
17 jul. 2020155,90156,60153,40154,10154,10334.397
16 jul. 2020156,20157,45154,70154,90154,90355.254
15 jul. 2020156,25158,10155,85157,25157,25343.678
14 jul. 2020156,50157,10153,35155,30155,30365.722
13 jul. 2020159,00159,30157,15158,55158,55252.776
10 jul. 2020155,40157,85155,15157,00157,00336.049
09 jul. 2020155,25156,60154,55154,70154,70289.865
08 jul. 2020155,00156,95154,50154,50154,50289.555
07 jul. 2020155,10156,55154,85155,55155,55247.864
06 jul. 2020156,00156,60154,80156,60156,60382.101
03 jul. 2020155,00155,35153,35153,60153,60167.997
02 jul. 2020153,00155,00152,35154,90154,90379.262
01 jul. 2020151,20152,85149,65151,45151,45271.879
30 jun. 2020152,10152,90149,85151,85151,85336.372
29 jun. 2020150,80153,20150,30151,90151,90332.116
26 jun. 2020151,60153,75150,50151,40151,40366.997
25 jun. 2020149,50150,55145,75149,90149,90421.854
24 jun. 2020153,60154,45149,55149,55149,55344.973
23 jun. 2020152,40155,00151,85154,60154,60409.887
22 jun. 2020150,50154,85150,05152,10152,10347.381
19 jun. 2020151,85151,90149,30151,70151,70748.116
18 jun. 2020151,85152,35149,35150,70150,70312.476
17 jun. 2020150,50152,05149,75150,90150,90494.969
16 jun. 2020151,40153,80149,60152,20152,20491.103
15 jun. 2020145,60148,95144,40148,20148,20311.312
12 jun. 2020147,20150,90146,45148,65148,65383.392
11 jun. 2020151,40152,45147,75148,95148,95656.012
10 jun. 2020154,75155,40153,35154,50154,50450.750
09 jun. 2020151,85154,50151,70153,35153,35566.410
08 jun. 2020152,50152,75150,05151,60151,60568.846
05 jun. 2020156,70157,00152,35153,90153,90711.658
04 jun. 2020155,65157,95153,65155,20155,20632.188
03 jun. 2020153,80157,20153,20157,05157,05668.509
02 jun. 2020152,95153,55151,20152,50152,50593.302
01 jun. 2020154,00154,10150,20152,15152,15257.608
29 may. 2020150,25153,40150,00151,90151,901.004.870
28 may. 2020149,00151,80147,70151,80151,80516.670
27 may. 2020149,40151,50146,80147,65147,65693.063
26 may. 2020150,40150,80148,25149,40149,40355.035
25 may. 2020147,90149,50147,05149,40149,40216.429
22 may. 2020143,50147,45142,90146,80146,80449.932
21 may. 2020144,30146,50143,20144,60144,60366.386
20 may. 2020145,60147,20144,30145,25145,25698.725
19 may. 2020150,10150,65145,35146,10146,10782.515
18 may. 2020146,80151,10146,05150,15150,15521.054
15 may. 2020143,80146,55143,15144,90144,90368.876
14 may. 2020143,60144,00139,90142,20142,20402.363
13 may. 2020145,40146,75144,00144,00144,00341.163
12 may. 2020147,90148,75145,40146,15146,15299.356
11 may. 2020147,00148,15145,75147,65147,65304.745
08 may. 2020146,40147,20145,45146,45146,45209.300
07 may. 2020145,50147,60144,15145,65145,65334.728
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines