RACE.MI - Ferrari N.V.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 2020163,60164,45159,20159,80159,80757.510
20 feb. 2020166,20166,60164,15164,15164,15492.801
19 feb. 2020165,00169,05164,75167,20167,20655.592
18 feb. 2020162,30165,40161,90164,95164,95620.633
17 feb. 2020160,60163,60160,35163,25163,25510.846
14 feb. 2020159,50160,60158,90159,75159,75411.902
13 feb. 2020159,00159,50156,75158,65158,65550.042
12 feb. 2020157,00159,55155,85159,55159,55628.575
11 feb. 2020154,00156,95153,50156,60156,60735.197
10 feb. 2020152,80154,40152,40153,25153,25326.371
07 feb. 2020153,40154,00152,20153,15153,15431.913
06 feb. 2020153,45154,05150,60153,40153,40517.376
05 feb. 2020151,15154,45149,40153,30153,30785.965
04 feb. 2020155,00157,15149,55150,70150,701.264.330
03 feb. 2020153,70154,40149,90154,25154,25545.511
31 ene. 2020155,85155,85152,40152,50152,50687.131
30 ene. 2020156,05156,20154,05154,40154,40491.917
29 ene. 2020156,30158,25155,35156,60156,60492.268
28 ene. 2020153,00156,35151,85156,35156,35590.751
27 ene. 2020155,00156,25151,20151,20151,20703.649
24 ene. 2020156,00157,95155,55157,00157,00358.411
23 ene. 2020157,00157,10154,40155,30155,30473.075
22 ene. 2020157,20158,70156,25156,55156,55470.864
21 ene. 2020156,50156,50154,40155,10155,10383.652
20 ene. 2020157,50157,70156,40157,25157,25216.833
17 ene. 2020155,85158,25155,25157,10157,10527.148
16 ene. 2020156,00156,10153,25154,25154,25389.116
15 ene. 2020154,80156,15154,65155,20155,20476.352
14 ene. 2020156,55157,00155,50156,25156,25340.888
13 ene. 2020155,90157,65154,45155,65155,65491.076
10 ene. 2020153,40157,50153,40156,00156,00719.140
09 ene. 2020151,80154,05151,65152,75152,75538.748
08 ene. 2020147,60151,60147,50151,60151,60502.401
07 ene. 2020148,65149,65148,10148,80148,80285.810
06 ene. 2020148,90149,20146,00148,20148,20264.605
03 ene. 2020149,50150,35148,25149,50149,50307.069
02 ene. 2020148,55149,60147,75149,55149,55254.932
30 dic. 2019151,40151,75147,90147,90147,90324.572
27 dic. 2019151,45152,50150,20152,00152,00282.084
23 dic. 2019151,00152,35150,65152,10152,10209.706
20 dic. 2019151,00151,45150,05151,00151,00804.092
19 dic. 2019150,40151,25148,85149,85149,85332.905
18 dic. 2019149,75150,90149,65150,00150,00275.711
17 dic. 2019148,20150,15148,15149,80149,80389.828
16 dic. 2019148,50149,20147,50148,15148,15285.827
13 dic. 2019150,35151,55147,50147,50147,50435.046
12 dic. 2019149,15150,35148,80149,75149,75321.544
11 dic. 2019149,10149,65148,20149,00149,00219.226
10 dic. 2019148,30149,65146,95149,10149,10361.647
09 dic. 2019151,50151,50147,75147,90147,90347.083
06 dic. 2019150,85151,60149,85150,80150,80275.152
05 dic. 2019151,35152,75150,80150,80150,80275.804
04 dic. 2019151,25153,25151,05151,55151,55276.467
03 dic. 2019149,85152,85149,30151,10151,10460.601
02 dic. 2019153,15155,10148,20148,20148,20507.032
29 nov. 2019153,35154,65152,60153,40153,40225.269
28 nov. 2019154,80155,35153,15153,35153,35206.672
27 nov. 2019154,00156,35153,60155,10155,10432.959
26 nov. 2019152,00153,95151,50153,95153,95505.985
25 nov. 2019150,00153,00150,00151,70151,70255.459
22 nov. 2019149,40150,90149,40149,45149,45254.603
21 nov. 2019148,75150,10146,85150,00150,00389.991
20 nov. 2019148,20150,25147,50149,25149,25287.144
19 nov. 2019150,15150,75147,90147,90147,90315.504
18 nov. 2019150,80151,55149,05149,25149,25327.139
15 nov. 2019150,15151,60150,00151,05151,05354.782
14 nov. 2019148,90150,25147,85149,70149,70302.928
13 nov. 2019149,30149,85148,15148,95148,95388.604
12 nov. 2019149,00150,05148,30149,65149,65366.712
11 nov. 2019149,00149,70147,85148,70148,70313.955
08 nov. 2019149,85150,45148,70149,60149,60300.738
07 nov. 2019150,20151,00149,35150,15150,15428.794
06 nov. 2019150,00150,50148,10149,80149,80404.262
05 nov. 2019153,85154,40148,85149,75149,75852.351
04 nov. 2019145,50155,15145,30153,85153,851.789.605
01 nov. 2019144,00145,15143,45144,45144,45370.615
31 oct. 2019142,50145,25141,65143,45143,45481.527
30 oct. 2019141,70144,00141,10142,45142,45370.867
29 oct. 2019141,75142,40140,80142,00142,00248.598
28 oct. 2019140,50142,90140,05142,15142,15361.602
25 oct. 2019139,40140,60139,25140,25140,25321.315
24 oct. 2019137,70139,80136,80139,75139,75328.151
23 oct. 2019139,30139,40136,45137,30137,30505.767
22 oct. 2019139,65141,80139,30140,50140,50294.523
21 oct. 2019140,20140,90139,20140,00140,00342.648
18 oct. 2019142,80142,85139,60140,05140,05495.546
17 oct. 2019145,00146,00142,70142,70142,70546.614
16 oct. 2019142,25145,55141,85145,15145,15551.591
15 oct. 2019140,80142,30140,05142,30142,30422.263
14 oct. 2019139,45140,70138,55140,25140,25311.286
11 oct. 2019137,30139,90135,85139,90139,90477.926
10 oct. 2019136,20136,40133,85136,40136,40322.872
09 oct. 2019135,00136,35134,10135,75135,75230.038
08 oct. 2019136,90137,05134,55134,80134,80303.936
07 oct. 2019135,95137,20135,10136,55136,55280.764
04 oct. 2019135,50136,85135,00136,70136,70421.711
03 oct. 2019134,00135,30132,30134,30134,30598.049
02 oct. 2019139,25139,40133,25133,25133,25826.262
01 oct. 2019141,90142,90138,70138,70138,70498.256
30 sept. 2019139,55141,65139,30141,55141,55513.140
*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