U.S. markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
353.64-3.35 (-0.94%)
Al cierre: 04:00PM EST
353.64 0.00 (0.00%)
Fuera de horario: 07:53PM EST
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 2023354.34356.13353.15353.64353.64395,500
01 dic 2023358.36359.21355.56356.99356.99469,000
30 nov 2023361.66362.64357.02358.96358.96436,100
29 nov 2023368.46369.76365.41366.42366.42249,800
28 nov 2023367.76369.67366.45368.27368.27283,200
27 nov 2023367.99369.91367.79369.66369.66207,500
24 nov 2023365.30368.60364.74367.44367.44152,500
22 nov 2023365.63365.93362.86364.25364.25130,600
21 nov 2023362.36364.30360.35361.09361.09234,300
20 nov 2023361.50365.55360.96364.32364.32341,100
17 nov 2023356.92359.43356.21359.34359.34285,300
16 nov 2023352.82354.92352.04354.01354.01276,600
15 nov 2023354.72355.10351.26351.68351.68382,100
14 nov 2023350.62353.98349.86353.75353.75384,300
13 nov 2023338.32343.85338.16341.28341.28229,700
10 nov 2023336.45340.00334.23339.56339.56207,600
09 nov 2023338.88340.02335.20335.89335.89245,600
08 nov 2023338.63340.31334.37337.22337.22349,600
07 nov 2023332.33333.44330.70333.37333.37318,000
06 nov 2023333.31336.90331.81333.50333.50467,900
03 nov 2023329.40332.00328.49331.41331.41493,100
02 nov 2023319.00325.35315.54323.42323.42618,900
01 nov 2023302.04305.66301.68304.98304.98543,500
31 oct 2023300.25303.60300.00301.64301.64562,000
30 oct 2023300.34301.98298.53299.39299.39492,200
27 oct 2023301.20301.82297.36298.24298.24571,800
26 oct 2023299.22300.02296.34297.11297.11302,400
25 oct 2023300.00301.34297.72299.31299.31314,800
24 oct 2023300.75302.64300.75300.90300.90365,300
23 oct 2023300.70305.94300.11303.36303.36337,400
20 oct 2023301.93303.25300.65301.70301.70334,700
19 oct 2023302.16303.92300.11301.39301.39503,900
18 oct 2023306.18307.21303.16303.49303.49290,200
17 oct 2023308.32312.34307.56309.57309.57326,700
16 oct 2023312.02317.09311.91315.04315.04415,400
13 oct 2023314.04314.52311.73312.02312.02693,700
12 oct 2023313.06313.40307.43309.07309.07281,900
11 oct 2023312.66313.06307.92309.82309.82353,900
10 oct 2023307.03309.22304.55305.21305.21385,900
09 oct 2023300.02301.45297.90300.51300.51187,700
06 oct 2023299.97305.41297.65305.40305.40257,400
05 oct 2023300.45301.20297.08299.95299.95226,800
04 oct 2023295.83299.59294.42299.59299.59162,000
03 oct 2023295.56297.24293.49294.55294.55234,400
02 oct 2023295.76297.48295.01296.59296.59248,100
29 sept 2023298.84300.22293.59295.54295.54253,600
28 sept 2023290.92295.12289.92294.44294.44265,600
27 sept 2023289.32290.26285.02287.61287.61298,000
26 sept 2023287.69289.02285.59285.74285.74221,400
25 sept 2023287.10289.25285.78288.11288.11206,200
22 sept 2023290.52292.35288.25288.25288.25233,000
21 sept 2023296.74296.89291.46291.57291.57400,700
20 sept 2023304.93307.92302.79302.91302.91235,500
19 sept 2023300.78301.83299.00299.11299.11201,000
18 sept 2023300.00300.57297.49299.68299.68161,400
15 sept 2023303.94306.12300.89300.96300.96389,800
14 sept 2023299.55303.17298.61302.67302.67204,400
13 sept 2023298.44299.62297.12299.05299.05229,200
12 sept 2023299.23302.00297.80298.12298.12215,800
11 sept 2023298.65302.99297.41302.68302.68249,900
08 sept 2023299.11300.60296.69297.19297.19286,200
07 sept 2023298.75299.76296.62298.79298.79548,700
06 sept 2023303.00303.90300.19302.51302.51376,000
05 sept 2023307.30307.30304.07305.17305.17265,000
01 sept 2023312.75312.75305.78308.32308.32579,000
31 ago 2023319.50321.00317.28317.74317.74207,400
30 ago 2023319.74322.68319.74320.29320.29202,400
29 ago 2023312.05320.64312.05320.59320.59286,300
28 ago 2023312.15313.59311.64313.31313.31137,200
25 ago 2023311.30312.57307.38311.26311.26193,600
24 ago 2023312.60312.85307.33307.53307.53162,600
23 ago 2023309.30313.83308.88312.79312.79135,400
22 ago 2023312.13313.20310.05310.56310.56194,700
21 ago 2023312.18312.87309.67311.97311.97137,200
18 ago 2023303.49307.09301.75305.75305.75398,000
17 ago 2023312.20312.20305.96306.02306.02321,800
16 ago 2023315.12317.16313.15313.34313.34188,100
15 ago 2023314.53316.70314.35315.74315.74183,400
14 ago 2023310.22316.30310.22315.57315.57204,200
11 ago 2023313.15313.50310.94311.19311.19270,500
10 ago 2023316.23318.65313.61314.76314.76350,000
09 ago 2023313.78314.28309.57311.61311.61257,800
08 ago 2023308.70310.98307.19310.98310.98316,600
07 ago 2023312.44312.78308.86312.24312.24227,600
04 ago 2023315.43316.09311.25311.45311.45246,900
03 ago 2023312.00316.32311.76314.16314.16307,500
02 ago 2023311.90322.16311.76313.56313.56546,000
01 ago 2023317.00319.54316.57317.62317.62340,400
31 jul 2023322.50322.50319.34320.39320.39265,000
28 jul 2023321.71323.61321.15321.82321.82298,100
27 jul 2023321.40322.08316.45317.27317.27319,000
26 jul 2023314.34318.63314.02317.35317.35171,600
25 jul 2023314.43317.33313.86316.11316.11269,200
24 jul 2023317.38318.66316.44317.16317.16213,700
21 jul 2023321.01321.01317.93318.01318.01281,200
20 jul 2023320.28320.71317.52318.66318.66399,700
19 jul 2023323.31324.41320.58321.09321.09362,200
18 jul 2023326.22326.75323.53326.32326.32258,600
17 jul 2023328.49329.88327.62328.71328.71339,500
14 jul 2023326.89329.50326.58328.78328.78334,200
*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...