Ferrari N.V. (RACE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 262.74 | 263.70 | 261.78 | 263.50 | 263.50 | 105,726 |
| 17 mar 2023 | 258.34 | 260.36 | 256.98 | 259.20 | 259.20 | 354,500 |
| 16 mar 2023 | 256.32 | 265.31 | 256.32 | 264.36 | 264.36 | 413,300 |
| 15 mar 2023 | 254.29 | 257.00 | 252.17 | 256.29 | 256.29 | 405,900 |
| 14 mar 2023 | 262.56 | 263.79 | 260.58 | 262.90 | 262.90 | 419,800 |
| 13 mar 2023 | 258.20 | 261.65 | 257.82 | 260.06 | 260.06 | 310,500 |
| 10 mar 2023 | 265.77 | 265.77 | 259.35 | 261.23 | 261.23 | 476,400 |
| 09 mar 2023 | 268.15 | 268.77 | 263.13 | 264.68 | 264.68 | 242,300 |
| 08 mar 2023 | 268.57 | 270.76 | 267.33 | 269.66 | 269.66 | 165,000 |
| 07 mar 2023 | 273.54 | 274.08 | 268.14 | 268.67 | 268.67 | 269,500 |
| 06 mar 2023 | 273.50 | 273.84 | 269.93 | 270.36 | 270.36 | 752,100 |
| 03 mar 2023 | 271.90 | 273.14 | 270.54 | 271.45 | 271.45 | 494,700 |
| 02 mar 2023 | 262.32 | 265.05 | 261.50 | 264.58 | 264.58 | 203,500 |
| 01 mar 2023 | 265.70 | 265.80 | 262.14 | 262.72 | 262.72 | 203,300 |
| 28 feb 2023 | 259.72 | 262.09 | 258.89 | 260.37 | 260.37 | 351,700 |
| 27 feb 2023 | 260.88 | 262.60 | 260.52 | 261.36 | 261.36 | 195,600 |
| 24 feb 2023 | 257.70 | 260.02 | 257.08 | 259.11 | 259.11 | 246,200 |
| 23 feb 2023 | 263.96 | 264.62 | 261.26 | 262.15 | 262.15 | 258,000 |
| 22 feb 2023 | 261.81 | 262.29 | 259.57 | 260.60 | 260.60 | 286,900 |
| 21 feb 2023 | 263.04 | 263.62 | 261.78 | 262.80 | 262.80 | 331,800 |
| 17 feb 2023 | 264.89 | 267.59 | 264.36 | 266.88 | 266.88 | 251,800 |
| 16 feb 2023 | 265.31 | 268.70 | 264.14 | 265.88 | 265.88 | 217,500 |
| 15 feb 2023 | 263.99 | 267.30 | 263.99 | 267.23 | 267.23 | 282,600 |
| 14 feb 2023 | 261.25 | 266.20 | 260.98 | 265.61 | 265.61 | 198,100 |
| 13 feb 2023 | 261.61 | 264.90 | 261.16 | 263.44 | 263.44 | 232,000 |
| 10 feb 2023 | 258.30 | 260.13 | 256.92 | 259.68 | 259.68 | 564,700 |
| 09 feb 2023 | 269.58 | 270.12 | 265.07 | 266.31 | 266.31 | 306,600 |
| 08 feb 2023 | 266.46 | 267.84 | 265.15 | 266.56 | 266.56 | 445,200 |
| 07 feb 2023 | 262.51 | 267.25 | 262.28 | 266.91 | 266.91 | 464,800 |
| 06 feb 2023 | 260.40 | 263.01 | 258.96 | 261.31 | 261.31 | 395,300 |
| 03 feb 2023 | 260.45 | 264.00 | 259.70 | 260.04 | 260.04 | 776,300 |
| 02 feb 2023 | 265.20 | 270.35 | 262.61 | 265.48 | 265.48 | 1,191,400 |
| 01 feb 2023 | 249.81 | 256.46 | 249.23 | 253.32 | 253.32 | 786,100 |
| 31 ene 2023 | 246.60 | 251.59 | 246.51 | 251.31 | 251.31 | 708,600 |
| 30 ene 2023 | 253.75 | 255.06 | 250.60 | 251.25 | 251.25 | 481,300 |
| 27 ene 2023 | 248.82 | 256.08 | 248.82 | 253.72 | 253.72 | 802,900 |
| 26 ene 2023 | 246.76 | 248.50 | 246.30 | 247.77 | 247.77 | 362,500 |
| 25 ene 2023 | 242.76 | 245.78 | 242.36 | 245.58 | 245.58 | 275,200 |
| 24 ene 2023 | 242.70 | 244.43 | 241.81 | 244.04 | 244.04 | 283,700 |
| 23 ene 2023 | 241.95 | 245.28 | 241.66 | 243.64 | 243.64 | 373,100 |
| 20 ene 2023 | 240.20 | 242.50 | 239.52 | 242.38 | 242.38 | 311,800 |
| 19 ene 2023 | 239.45 | 240.00 | 236.67 | 237.99 | 237.99 | 605,100 |
| 18 ene 2023 | 241.94 | 242.64 | 239.71 | 239.71 | 239.71 | 566,200 |
| 17 ene 2023 | 237.36 | 239.80 | 237.36 | 237.86 | 237.86 | 340,100 |
| 13 ene 2023 | 234.78 | 236.45 | 234.61 | 235.92 | 235.92 | 186,400 |
| 12 ene 2023 | 234.12 | 237.10 | 232.67 | 235.84 | 235.84 | 329,800 |
| 11 ene 2023 | 232.96 | 234.88 | 232.44 | 233.71 | 233.71 | 332,600 |
| 10 ene 2023 | 230.10 | 232.13 | 229.26 | 231.95 | 231.95 | 297,700 |
| 09 ene 2023 | 230.00 | 232.75 | 228.77 | 228.77 | 228.77 | 564,700 |
| 06 ene 2023 | 216.84 | 224.80 | 216.20 | 224.08 | 224.08 | 212,900 |
| 05 ene 2023 | 217.25 | 218.45 | 215.77 | 216.08 | 216.08 | 205,900 |
| 04 ene 2023 | 219.20 | 219.67 | 216.61 | 219.67 | 219.67 | 354,700 |
| 03 ene 2023 | 216.66 | 218.76 | 213.97 | 215.37 | 215.37 | 316,400 |
| 30 dic 2022 | 215.54 | 216.29 | 212.80 | 214.22 | 214.22 | 141,200 |
| 29 dic 2022 | 213.79 | 216.93 | 213.70 | 216.59 | 216.59 | 189,300 |
| 28 dic 2022 | 212.00 | 213.24 | 210.04 | 210.25 | 210.25 | 163,200 |
| 27 dic 2022 | 211.80 | 212.97 | 210.30 | 212.00 | 212.00 | 190,300 |
| 23 dic 2022 | 210.80 | 212.31 | 209.88 | 211.01 | 211.01 | 222,000 |
| 22 dic 2022 | 213.20 | 213.36 | 210.35 | 212.56 | 212.56 | 180,600 |
| 21 dic 2022 | 213.78 | 215.02 | 213.54 | 213.90 | 213.90 | 335,000 |
| 20 dic 2022 | 213.45 | 214.98 | 213.21 | 214.09 | 214.09 | 208,800 |
| 19 dic 2022 | 218.38 | 218.38 | 216.08 | 216.13 | 216.13 | 192,700 |
| 16 dic 2022 | 221.05 | 222.33 | 218.11 | 218.11 | 218.11 | 155,900 |
| 15 dic 2022 | 224.03 | 224.58 | 221.16 | 222.40 | 222.40 | 221,400 |
| 14 dic 2022 | 225.92 | 227.32 | 224.11 | 225.18 | 225.18 | 205,300 |
| 13 dic 2022 | 229.22 | 230.17 | 222.93 | 225.49 | 225.49 | 343,300 |
| 12 dic 2022 | 222.29 | 222.76 | 221.00 | 222.53 | 222.53 | 147,000 |
| 09 dic 2022 | 219.98 | 221.54 | 219.42 | 220.72 | 220.72 | 150,100 |
| 08 dic 2022 | 219.63 | 220.69 | 218.70 | 220.33 | 220.33 | 228,800 |
| 07 dic 2022 | 220.99 | 222.72 | 219.77 | 220.08 | 220.08 | 194,800 |
| 06 dic 2022 | 223.49 | 223.83 | 218.95 | 221.10 | 221.10 | 301,300 |
| 05 dic 2022 | 226.92 | 227.04 | 223.68 | 223.68 | 223.68 | 372,300 |
| 02 dic 2022 | 224.64 | 226.68 | 223.41 | 226.58 | 226.58 | 353,700 |
| 01 dic 2022 | 226.18 | 228.40 | 224.94 | 228.08 | 228.08 | 299,200 |
| 30 nov 2022 | 219.65 | 223.05 | 218.08 | 223.05 | 223.05 | 282,600 |
| 29 nov 2022 | 215.55 | 217.12 | 215.07 | 215.22 | 215.22 | 223,500 |
| 28 nov 2022 | 218.97 | 219.89 | 215.83 | 215.95 | 215.95 | 203,600 |
| 25 nov 2022 | 217.58 | 218.90 | 217.56 | 218.14 | 218.14 | 70,200 |
| 23 nov 2022 | 216.61 | 218.49 | 216.45 | 217.59 | 217.59 | 213,200 |
| 22 nov 2022 | 214.91 | 217.02 | 214.49 | 216.36 | 216.36 | 162,600 |
| 21 nov 2022 | 214.86 | 216.00 | 213.93 | 214.12 | 214.12 | 181,700 |
| 18 nov 2022 | 214.43 | 216.43 | 213.60 | 216.33 | 216.33 | 143,500 |
| 17 nov 2022 | 211.10 | 213.80 | 210.95 | 213.55 | 213.55 | 347,900 |
| 16 nov 2022 | 214.40 | 215.16 | 213.30 | 213.94 | 213.94 | 194,100 |
| 15 nov 2022 | 215.94 | 216.89 | 212.58 | 215.44 | 215.44 | 289,800 |
| 14 nov 2022 | 215.90 | 216.59 | 212.76 | 212.76 | 212.76 | 341,900 |
| 11 nov 2022 | 215.00 | 218.54 | 214.41 | 216.86 | 216.86 | 439,700 |
| 10 nov 2022 | 211.88 | 214.23 | 210.82 | 212.80 | 212.80 | 445,800 |
| 09 nov 2022 | 202.24 | 205.12 | 201.25 | 201.49 | 201.49 | 261,300 |
| 08 nov 2022 | 202.18 | 206.36 | 201.96 | 204.30 | 204.30 | 385,900 |
| 07 nov 2022 | 200.42 | 201.00 | 198.65 | 199.89 | 199.89 | 298,700 |
| 04 nov 2022 | 201.69 | 203.00 | 197.22 | 199.20 | 199.20 | 565,300 |
| 03 nov 2022 | 189.16 | 193.78 | 188.93 | 192.52 | 192.52 | 528,200 |
| 02 nov 2022 | 192.90 | 197.63 | 190.29 | 191.59 | 191.59 | 595,000 |
| 01 nov 2022 | 200.86 | 201.72 | 195.60 | 196.96 | 196.96 | 299,200 |
| 31 oct 2022 | 196.74 | 198.10 | 195.27 | 196.77 | 196.77 | 277,900 |
| 28 oct 2022 | 196.62 | 199.17 | 195.82 | 198.65 | 198.65 | 356,600 |
| 27 oct 2022 | 198.76 | 199.21 | 196.08 | 196.29 | 196.29 | 261,200 |
| 26 oct 2022 | 195.66 | 199.44 | 195.36 | 197.18 | 197.18 | 257,300 |
| 25 oct 2022 | 194.14 | 198.89 | 194.07 | 196.51 | 196.51 | 352,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
