U.S. markets closed
F S&P 500
5,322.00 +1.75 (+0.03%) F Dow Jones
40,027.00 +17.00 (+0.04%) F Nasdaq
18,659.25 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,105.20 +0.30 (+0.01%) Petróleo
79.26 +0.03 (+0.04%) Oro
2,381.50 -4.00 (-0.17%)
Ferrari NV (2FE.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:52PM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 383.40 | 388.60 | 383.40 | 385.70 | 385.70 | 31 |
| 15 may 2024 | 378.80 | 386.00 | 377.80 | 386.00 | 386.00 | - |
| 14 may 2024 | 376.60 | 380.60 | 376.60 | 380.30 | 380.30 | - |
| 13 may 2024 | 376.20 | 377.70 | 375.50 | 376.00 | 376.00 | - |
| 10 may 2024 | 379.50 | 379.50 | 373.40 | 376.20 | 376.20 | - |
| 09 may 2024 | 377.70 | 378.00 | 374.10 | 378.00 | 378.00 | - |
| 08 may 2024 | 373.40 | 379.60 | 371.80 | 378.60 | 378.60 | - |
| 07 may 2024 | 400.50 | 404.30 | 374.20 | 374.20 | 374.20 | 31 |
| 06 may 2024 | 400.00 | 400.40 | 395.80 | 396.80 | 396.80 | - |
| 03 may 2024 | 397.80 | 402.40 | 397.80 | 400.40 | 400.40 | - |
| 02 may 2024 | 388.10 | 396.90 | 388.10 | 395.50 | 395.50 | - |
| 30 abr 2024 | 394.30 | 394.30 | 386.90 | 389.60 | 389.60 | - |
| 29 abr 2024 | 396.50 | 396.50 | 392.00 | 393.50 | 393.50 | 5 |
| 26 abr 2024 | 385.30 | 394.80 | 385.30 | 394.80 | 394.80 | - |
| 25 abr 2024 | 391.90 | 395.40 | 383.90 | 385.40 | 385.40 | - |
| 24 abr 2024 | 394.40 | 396.70 | 391.30 | 393.10 | 393.10 | - |
| 23 abr 2024 | 384.80 | 397.40 | 384.80 | 397.40 | 397.40 | - |
| 22 abr 2024 | 385.50 | 385.50 | 379.20 | 384.60 | 384.60 | - |
| 22 abr 2024 | 2.443 Dividendo | |||||
| 19 abr 2024 | 386.10 | 391.70 | 383.80 | 383.80 | 381.36 | - |
| 18 abr 2024 | 390.70 | 390.90 | 386.70 | 388.00 | 385.53 | - |
| 17 abr 2024 | 386.60 | 393.90 | 386.60 | 390.80 | 388.31 | - |
| 16 abr 2024 | 385.40 | 388.70 | 384.80 | 387.70 | 385.23 | 6 |
| 15 abr 2024 | 384.80 | 393.80 | 384.80 | 387.60 | 385.13 | - |
| 12 abr 2024 | 391.80 | 394.40 | 385.50 | 386.20 | 383.74 | - |
| 11 abr 2024 | 390.60 | 392.30 | 386.00 | 392.30 | 389.80 | - |
| 10 abr 2024 | 387.50 | 392.90 | 387.50 | 390.30 | 387.82 | - |
| 09 abr 2024 | 390.00 | 390.00 | 383.20 | 386.70 | 384.24 | - |
| 08 abr 2024 | 386.00 | 390.80 | 386.00 | 390.60 | 388.11 | - |
| 05 abr 2024 | 385.70 | 388.10 | 381.70 | 386.30 | 383.84 | - |
| 04 abr 2024 | 385.30 | 388.60 | 382.40 | 382.40 | 379.97 | - |
| 03 abr 2024 | 388.70 | 390.30 | 384.30 | 387.00 | 384.54 | 2 |
| 02 abr 2024 | 401.60 | 404.40 | 389.70 | 389.70 | 387.22 | 4 |
| 28 mar 2024 | 406.30 | 406.40 | 403.90 | 403.90 | 401.33 | - |
| 27 mar 2024 | 405.70 | 409.80 | 405.70 | 406.60 | 404.01 | - |
| 26 mar 2024 | 405.80 | 408.00 | 405.30 | 405.30 | 402.72 | - |
| 25 mar 2024 | 404.40 | 407.40 | 403.00 | 405.80 | 403.22 | 21 |
| 22 mar 2024 | 396.60 | 402.10 | 396.60 | 401.10 | 398.55 | - |
| 21 mar 2024 | 398.30 | 399.20 | 394.70 | 396.90 | 394.37 | - |
| 20 mar 2024 | 399.20 | 399.30 | 395.60 | 397.40 | 394.87 | - |
| 19 mar 2024 | 392.50 | 399.10 | 391.40 | 399.10 | 396.56 | - |
| 18 mar 2024 | 388.40 | 394.50 | 388.40 | 392.40 | 389.90 | - |
| 15 mar 2024 | 386.00 | 389.50 | 384.50 | 389.30 | 386.82 | - |
| 14 mar 2024 | 385.60 | 388.40 | 385.40 | 386.10 | 383.64 | - |
| 13 mar 2024 | 387.80 | 388.90 | 385.50 | 386.60 | 384.14 | 3 |
| 12 mar 2024 | 378.50 | 387.90 | 378.50 | 387.60 | 385.13 | - |
| 11 mar 2024 | 383.00 | 383.10 | 378.10 | 378.10 | 375.69 | 62 |
| 08 mar 2024 | 385.10 | 388.10 | 384.60 | 385.40 | 382.95 | - |
| 07 mar 2024 | 381.70 | 385.20 | 379.70 | 384.90 | 382.45 | - |
| 06 mar 2024 | 379.10 | 381.70 | 378.30 | 381.40 | 378.97 | - |
| 05 mar 2024 | 379.50 | 381.20 | 376.30 | 378.20 | 375.79 | - |
| 04 mar 2024 | 385.00 | 385.00 | 378.40 | 380.80 | 378.38 | 6 |
| 01 mar 2024 | 393.30 | 395.00 | 390.60 | 391.90 | 389.41 | - |
| 29 feb 2024 | 395.60 | 398.20 | 388.00 | 392.80 | 390.30 | 4 |
| 28 feb 2024 | 388.60 | 396.20 | 388.60 | 395.30 | 392.78 | - |
| 27 feb 2024 | 386.20 | 390.90 | 385.00 | 388.10 | 385.63 | - |
| 26 feb 2024 | 384.40 | 387.70 | 382.70 | 385.90 | 383.44 | - |
| 23 feb 2024 | 380.70 | 385.60 | 380.70 | 385.20 | 382.75 | - |
| 22 feb 2024 | 372.80 | 381.20 | 372.20 | 380.00 | 377.58 | 100 |
| 21 feb 2024 | 359.50 | 372.00 | 359.50 | 372.00 | 369.63 | - |
| 20 feb 2024 | 360.30 | 362.20 | 359.60 | 361.40 | 359.10 | - |
| 19 feb 2024 | 360.90 | 361.40 | 359.80 | 361.20 | 358.90 | - |
| 16 feb 2024 | 361.20 | 364.30 | 360.90 | 360.90 | 358.60 | 60 |
| 15 feb 2024 | 356.90 | 361.50 | 356.90 | 360.80 | 358.50 | 34 |
| 14 feb 2024 | 351.70 | 356.60 | 351.70 | 356.10 | 353.83 | 69 |
| 13 feb 2024 | 361.40 | 361.40 | 351.80 | 352.00 | 349.76 | 213 |
| 12 feb 2024 | 365.20 | 365.20 | 358.60 | 359.20 | 356.91 | 20 |
| 09 feb 2024 | 357.20 | 364.50 | 357.20 | 363.60 | 361.29 | 170 |
| 08 feb 2024 | 353.40 | 358.00 | 351.30 | 358.00 | 355.72 | - |
| 07 feb 2024 | 351.90 | 358.70 | 351.90 | 353.90 | 351.65 | - |
| 06 feb 2024 | 345.90 | 351.60 | 345.30 | 351.60 | 349.36 | - |
| 05 feb 2024 | 353.00 | 353.00 | 344.00 | 345.70 | 343.50 | 5 |
| 02 feb 2024 | 358.70 | 358.70 | 345.20 | 351.00 | 348.77 | - |
| 01 feb 2024 | 320.50 | 359.10 | 318.70 | 357.20 | 354.93 | 41 |
| 31 ene 2024 | 322.90 | 325.90 | 320.90 | 320.90 | 318.86 | - |
| 30 ene 2024 | 317.90 | 323.00 | 317.90 | 322.30 | 320.25 | - |
| 29 ene 2024 | 313.40 | 317.90 | 312.10 | 317.90 | 315.88 | - |
| 26 ene 2024 | 308.20 | 313.60 | 308.20 | 312.60 | 310.61 | - |
| 25 ene 2024 | 308.60 | 309.10 | 305.30 | 309.10 | 307.13 | - |
| 24 ene 2024 | 307.10 | 309.50 | 304.50 | 308.00 | 306.04 | - |
| 23 ene 2024 | 309.60 | 309.60 | 305.80 | 307.10 | 305.15 | - |
| 22 ene 2024 | 324.00 | 324.00 | 310.50 | 310.50 | 308.52 | - |
| 19 ene 2024 | 318.70 | 321.10 | 318.30 | 320.30 | 318.26 | - |
| 18 ene 2024 | 314.90 | 319.70 | 314.90 | 319.60 | 317.57 | - |
| 17 ene 2024 | 318.00 | 318.00 | 314.30 | 315.00 | 312.99 | - |
| 16 ene 2024 | 313.70 | 319.30 | 311.90 | 319.00 | 316.97 | - |
| 15 ene 2024 | 320.40 | 320.40 | 313.50 | 314.30 | 312.30 | - |
| 12 ene 2024 | 319.10 | 321.40 | 317.60 | 320.40 | 318.36 | - |
| 11 ene 2024 | 322.30 | 323.50 | 318.50 | 319.70 | 317.67 | - |
| 10 ene 2024 | 313.40 | 320.10 | 313.40 | 320.10 | 318.06 | 20 |
| 09 ene 2024 | 313.50 | 315.50 | 312.70 | 314.00 | 312.00 | 20 |
| 08 ene 2024 | 305.40 | 313.90 | 305.40 | 313.90 | 311.90 | - |
| 05 ene 2024 | 305.50 | 306.60 | 303.50 | 306.00 | 304.05 | - |
| 04 ene 2024 | 305.40 | 309.90 | 305.40 | 305.90 | 303.95 | - |
| 03 ene 2024 | 307.90 | 307.90 | 303.70 | 305.20 | 303.26 | - |
| 02 ene 2024 | 310.00 | 310.00 | 304.50 | 307.80 | 305.84 | - |
| 29 dic 2023 | 304.60 | 308.20 | 304.60 | 307.90 | 305.94 | 1 |
| 28 dic 2023 | 304.30 | 305.90 | 304.30 | 304.70 | 302.76 | - |
| 27 dic 2023 | 304.50 | 307.20 | 304.20 | 305.00 | 303.06 | - |
| 22 dic 2023 | 304.70 | 306.40 | 304.20 | 304.50 | 302.56 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.