U.S. markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
413.80+7.88 (+1.94%)
Al cierre: 04:00PM EDT
413.80 0.00 (0.00%)
Fuera de horario: 06:54PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024410.00415.84408.54413.80413.80175,950
25 jul 2024408.78410.83404.15405.92405.92265,100
24 jul 2024416.40417.40413.00413.67413.67259,500
23 jul 2024421.26424.21421.04423.17423.17152,400
22 jul 2024421.24427.67419.70427.19427.19237,000
19 jul 2024419.52420.48416.31416.31416.31102,700
18 jul 2024426.90427.07419.76422.43422.43168,500
17 jul 2024423.34424.27420.30420.71420.71177,300
16 jul 2024426.72429.84425.48429.22429.22157,900
15 jul 2024435.40435.54427.06428.56428.56166,500
12 jul 2024430.14436.54430.14435.16435.16163,600
11 jul 2024433.67434.46427.49428.47428.47219,300
10 jul 2024429.10435.05429.03435.05435.05133,500
09 jul 2024428.73430.08425.89426.29426.29150,400
08 jul 2024430.02430.28427.15427.38427.38194,300
05 jul 2024424.00425.00418.26422.39422.39179,900
03 jul 2024419.70422.72418.05422.72422.72198,200
02 jul 2024406.38414.38405.96414.38414.38234,300
01 jul 2024411.00411.70408.50410.24410.24187,400
28 jun 2024409.87410.13407.13408.37408.37246,800
27 jun 2024410.00412.21409.00409.46409.46254,000
26 jun 2024417.20418.44412.43412.52412.52296,200
25 jun 2024422.83425.05422.79423.82423.82232,400
24 jun 2024421.00423.39419.92421.68421.68176,700
21 jun 2024412.77414.88410.17414.65414.65216,500
20 jun 2024418.86420.61416.21420.09420.09189,800
18 jun 2024415.17415.17411.09414.36414.36103,200
17 jun 2024412.23417.55410.04416.06416.06163,100
14 jun 2024404.40410.18403.01409.98409.98346,600
13 jun 2024420.00420.90414.85416.68416.68178,700
12 jun 2024423.34429.14422.20427.36427.36356,700
11 jun 2024410.98412.39409.14410.94410.94169,100
10 jun 2024411.15414.19410.76413.48413.48107,100
07 jun 2024414.91416.70411.89412.93412.93184,200
06 jun 2024423.18423.54416.49416.92416.92393,400
05 jun 2024420.58422.70417.00422.40422.40331,200
04 jun 2024410.56413.36410.10410.74410.74195,100
03 jun 2024409.28411.18406.31409.05409.05147,500
31 may 2024408.56411.22407.27411.00411.00177,600
30 may 2024407.62410.97407.40408.98408.98116,000
29 may 2024406.84407.88404.84406.19406.19257,300
28 may 2024415.14415.14410.15412.14412.14175,000
24 may 2024416.32418.50415.52416.16416.16169,700
23 may 2024417.98418.60412.44413.53413.53153,400
22 may 2024417.91418.71413.81415.05415.05223,200
21 may 2024414.65418.58414.18418.37418.37225,900
20 may 2024419.66420.60416.40416.65416.65185,400
17 may 2024421.23423.84419.76422.30422.30182,900
16 may 2024420.70421.72418.42419.57419.57266,800
15 may 2024411.55421.34411.02417.21417.21307,700
14 may 2024406.98411.66406.73411.02411.02135,400
13 may 2024406.40408.37405.46405.73405.73174,800
10 may 2024403.32405.51400.47405.00405.00222,400
09 may 2024404.21408.27404.07407.43407.43255,300
08 may 2024400.00409.26399.27406.22406.22442,600
07 may 2024419.52420.78401.00401.00401.00966,800
06 may 2024426.63428.52425.46427.66427.66307,500
03 may 2024432.07434.10428.82430.29430.29288,900
02 may 2024423.29425.00419.86424.56424.56214,100
01 may 2024417.95421.58414.31415.94415.94109,900
30 abr 2024416.55419.52413.01415.70415.70217,700
29 abr 2024418.92422.75417.69422.44422.44146,800
26 abr 2024417.02422.73416.73422.46422.46217,500
25 abr 2024411.62415.02409.86412.21412.21510,000
24 abr 2024422.58424.91418.00420.33420.33237,200
23 abr 2024418.60425.55417.54424.74424.74273,400
22 abr 2024406.48410.92405.51410.27410.27179,900
22 abr 20242.604 Dividendo
19 abr 2024415.83416.70408.10408.65406.05282,900
18 abr 2024413.98417.90410.34412.62409.99216,100
17 abr 2024419.22419.76413.42416.00413.35264,800
16 abr 2024412.02413.56409.70411.34408.72203,400
15 abr 2024419.49419.82410.00410.93408.31218,000
12 abr 2024411.54413.88409.80410.40407.78250,000
11 abr 2024420.00421.81415.35420.38417.70163,000
10 abr 2024414.25422.03414.25419.82417.14247,400
09 abr 2024422.50423.11415.25420.50417.82217,200
08 abr 2024424.54425.71421.62423.55420.85284,400
05 abr 2024415.65421.39414.78418.86416.19186,700
04 abr 2024419.44423.34413.59414.03411.39424,100
03 abr 2024413.15421.20410.88419.51416.84303,100
02 abr 2024425.94426.60419.03419.59416.92304,800
01 abr 2024435.43436.80430.05431.75429.00166,500
28 mar 2024437.48438.68435.56435.94433.16176,400
27 mar 2024442.62442.73438.59439.16436.36131,300
26 mar 2024441.48442.80437.97437.97435.18173,400
25 mar 2024438.86442.24438.45439.59436.79186,300
22 mar 2024432.06434.99430.92433.29430.53131,700
21 mar 2024432.35433.79428.53431.11428.36238,500
20 mar 2024432.78435.53431.22434.14431.37242,800
19 mar 2024431.21433.60429.00433.36430.60351,900
18 mar 2024426.42429.40424.72426.53423.81220,000
15 mar 2024422.46424.54421.20424.54421.83207,800
14 mar 2024424.60424.86419.01420.38417.70190,200
13 mar 2024421.32425.07420.48422.45419.76162,800
12 mar 2024415.86425.06414.18424.00421.30410,100
11 mar 2024417.29418.08412.96413.00410.37257,200
08 mar 2024424.51426.46420.72420.74418.06278,700
07 mar 2024419.82421.79418.62421.75419.06163,900
06 mar 2024412.08417.05411.52416.63413.98363,500
*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...