U.S. markets closed
F S&P 500
4,568.00 -8.50 (-0.19%) F Dow Jones
36,210.00 -58.00 (-0.16%) F Nasdaq
15,834.00 -35.00 (-0.22%) E-mini Russell 2000 Index Futur
1,879.40 -5.50 (-0.29%) Petróleo
73.17 +0.13 (+0.18%) Oro
2,053.30 +11.10 (+0.54%)
Ferrari N.V. (RACE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 354.34 | 356.13 | 353.15 | 353.64 | 353.64 | 395,500 |
| 01 dic 2023 | 358.36 | 359.21 | 355.56 | 356.99 | 356.99 | 469,000 |
| 30 nov 2023 | 361.66 | 362.64 | 357.02 | 358.96 | 358.96 | 436,100 |
| 29 nov 2023 | 368.46 | 369.76 | 365.41 | 366.42 | 366.42 | 249,800 |
| 28 nov 2023 | 367.76 | 369.67 | 366.45 | 368.27 | 368.27 | 283,200 |
| 27 nov 2023 | 367.99 | 369.91 | 367.79 | 369.66 | 369.66 | 207,500 |
| 24 nov 2023 | 365.30 | 368.60 | 364.74 | 367.44 | 367.44 | 152,500 |
| 22 nov 2023 | 365.63 | 365.93 | 362.86 | 364.25 | 364.25 | 130,600 |
| 21 nov 2023 | 362.36 | 364.30 | 360.35 | 361.09 | 361.09 | 234,300 |
| 20 nov 2023 | 361.50 | 365.55 | 360.96 | 364.32 | 364.32 | 341,100 |
| 17 nov 2023 | 356.92 | 359.43 | 356.21 | 359.34 | 359.34 | 285,300 |
| 16 nov 2023 | 352.82 | 354.92 | 352.04 | 354.01 | 354.01 | 276,600 |
| 15 nov 2023 | 354.72 | 355.10 | 351.26 | 351.68 | 351.68 | 382,100 |
| 14 nov 2023 | 350.62 | 353.98 | 349.86 | 353.75 | 353.75 | 384,300 |
| 13 nov 2023 | 338.32 | 343.85 | 338.16 | 341.28 | 341.28 | 229,700 |
| 10 nov 2023 | 336.45 | 340.00 | 334.23 | 339.56 | 339.56 | 207,600 |
| 09 nov 2023 | 338.88 | 340.02 | 335.20 | 335.89 | 335.89 | 245,600 |
| 08 nov 2023 | 338.63 | 340.31 | 334.37 | 337.22 | 337.22 | 349,600 |
| 07 nov 2023 | 332.33 | 333.44 | 330.70 | 333.37 | 333.37 | 318,000 |
| 06 nov 2023 | 333.31 | 336.90 | 331.81 | 333.50 | 333.50 | 467,900 |
| 03 nov 2023 | 329.40 | 332.00 | 328.49 | 331.41 | 331.41 | 493,100 |
| 02 nov 2023 | 319.00 | 325.35 | 315.54 | 323.42 | 323.42 | 618,900 |
| 01 nov 2023 | 302.04 | 305.66 | 301.68 | 304.98 | 304.98 | 543,500 |
| 31 oct 2023 | 300.25 | 303.60 | 300.00 | 301.64 | 301.64 | 562,000 |
| 30 oct 2023 | 300.34 | 301.98 | 298.53 | 299.39 | 299.39 | 492,200 |
| 27 oct 2023 | 301.20 | 301.82 | 297.36 | 298.24 | 298.24 | 571,800 |
| 26 oct 2023 | 299.22 | 300.02 | 296.34 | 297.11 | 297.11 | 302,400 |
| 25 oct 2023 | 300.00 | 301.34 | 297.72 | 299.31 | 299.31 | 314,800 |
| 24 oct 2023 | 300.75 | 302.64 | 300.75 | 300.90 | 300.90 | 365,300 |
| 23 oct 2023 | 300.70 | 305.94 | 300.11 | 303.36 | 303.36 | 337,400 |
| 20 oct 2023 | 301.93 | 303.25 | 300.65 | 301.70 | 301.70 | 334,700 |
| 19 oct 2023 | 302.16 | 303.92 | 300.11 | 301.39 | 301.39 | 503,900 |
| 18 oct 2023 | 306.18 | 307.21 | 303.16 | 303.49 | 303.49 | 290,200 |
| 17 oct 2023 | 308.32 | 312.34 | 307.56 | 309.57 | 309.57 | 326,700 |
| 16 oct 2023 | 312.02 | 317.09 | 311.91 | 315.04 | 315.04 | 415,400 |
| 13 oct 2023 | 314.04 | 314.52 | 311.73 | 312.02 | 312.02 | 693,700 |
| 12 oct 2023 | 313.06 | 313.40 | 307.43 | 309.07 | 309.07 | 281,900 |
| 11 oct 2023 | 312.66 | 313.06 | 307.92 | 309.82 | 309.82 | 353,900 |
| 10 oct 2023 | 307.03 | 309.22 | 304.55 | 305.21 | 305.21 | 385,900 |
| 09 oct 2023 | 300.02 | 301.45 | 297.90 | 300.51 | 300.51 | 187,700 |
| 06 oct 2023 | 299.97 | 305.41 | 297.65 | 305.40 | 305.40 | 257,400 |
| 05 oct 2023 | 300.45 | 301.20 | 297.08 | 299.95 | 299.95 | 226,800 |
| 04 oct 2023 | 295.83 | 299.59 | 294.42 | 299.59 | 299.59 | 162,000 |
| 03 oct 2023 | 295.56 | 297.24 | 293.49 | 294.55 | 294.55 | 234,400 |
| 02 oct 2023 | 295.76 | 297.48 | 295.01 | 296.59 | 296.59 | 248,100 |
| 29 sept 2023 | 298.84 | 300.22 | 293.59 | 295.54 | 295.54 | 253,600 |
| 28 sept 2023 | 290.92 | 295.12 | 289.92 | 294.44 | 294.44 | 265,600 |
| 27 sept 2023 | 289.32 | 290.26 | 285.02 | 287.61 | 287.61 | 298,000 |
| 26 sept 2023 | 287.69 | 289.02 | 285.59 | 285.74 | 285.74 | 221,400 |
| 25 sept 2023 | 287.10 | 289.25 | 285.78 | 288.11 | 288.11 | 206,200 |
| 22 sept 2023 | 290.52 | 292.35 | 288.25 | 288.25 | 288.25 | 233,000 |
| 21 sept 2023 | 296.74 | 296.89 | 291.46 | 291.57 | 291.57 | 400,700 |
| 20 sept 2023 | 304.93 | 307.92 | 302.79 | 302.91 | 302.91 | 235,500 |
| 19 sept 2023 | 300.78 | 301.83 | 299.00 | 299.11 | 299.11 | 201,000 |
| 18 sept 2023 | 300.00 | 300.57 | 297.49 | 299.68 | 299.68 | 161,400 |
| 15 sept 2023 | 303.94 | 306.12 | 300.89 | 300.96 | 300.96 | 389,800 |
| 14 sept 2023 | 299.55 | 303.17 | 298.61 | 302.67 | 302.67 | 204,400 |
| 13 sept 2023 | 298.44 | 299.62 | 297.12 | 299.05 | 299.05 | 229,200 |
| 12 sept 2023 | 299.23 | 302.00 | 297.80 | 298.12 | 298.12 | 215,800 |
| 11 sept 2023 | 298.65 | 302.99 | 297.41 | 302.68 | 302.68 | 249,900 |
| 08 sept 2023 | 299.11 | 300.60 | 296.69 | 297.19 | 297.19 | 286,200 |
| 07 sept 2023 | 298.75 | 299.76 | 296.62 | 298.79 | 298.79 | 548,700 |
| 06 sept 2023 | 303.00 | 303.90 | 300.19 | 302.51 | 302.51 | 376,000 |
| 05 sept 2023 | 307.30 | 307.30 | 304.07 | 305.17 | 305.17 | 265,000 |
| 01 sept 2023 | 312.75 | 312.75 | 305.78 | 308.32 | 308.32 | 579,000 |
| 31 ago 2023 | 319.50 | 321.00 | 317.28 | 317.74 | 317.74 | 207,400 |
| 30 ago 2023 | 319.74 | 322.68 | 319.74 | 320.29 | 320.29 | 202,400 |
| 29 ago 2023 | 312.05 | 320.64 | 312.05 | 320.59 | 320.59 | 286,300 |
| 28 ago 2023 | 312.15 | 313.59 | 311.64 | 313.31 | 313.31 | 137,200 |
| 25 ago 2023 | 311.30 | 312.57 | 307.38 | 311.26 | 311.26 | 193,600 |
| 24 ago 2023 | 312.60 | 312.85 | 307.33 | 307.53 | 307.53 | 162,600 |
| 23 ago 2023 | 309.30 | 313.83 | 308.88 | 312.79 | 312.79 | 135,400 |
| 22 ago 2023 | 312.13 | 313.20 | 310.05 | 310.56 | 310.56 | 194,700 |
| 21 ago 2023 | 312.18 | 312.87 | 309.67 | 311.97 | 311.97 | 137,200 |
| 18 ago 2023 | 303.49 | 307.09 | 301.75 | 305.75 | 305.75 | 398,000 |
| 17 ago 2023 | 312.20 | 312.20 | 305.96 | 306.02 | 306.02 | 321,800 |
| 16 ago 2023 | 315.12 | 317.16 | 313.15 | 313.34 | 313.34 | 188,100 |
| 15 ago 2023 | 314.53 | 316.70 | 314.35 | 315.74 | 315.74 | 183,400 |
| 14 ago 2023 | 310.22 | 316.30 | 310.22 | 315.57 | 315.57 | 204,200 |
| 11 ago 2023 | 313.15 | 313.50 | 310.94 | 311.19 | 311.19 | 270,500 |
| 10 ago 2023 | 316.23 | 318.65 | 313.61 | 314.76 | 314.76 | 350,000 |
| 09 ago 2023 | 313.78 | 314.28 | 309.57 | 311.61 | 311.61 | 257,800 |
| 08 ago 2023 | 308.70 | 310.98 | 307.19 | 310.98 | 310.98 | 316,600 |
| 07 ago 2023 | 312.44 | 312.78 | 308.86 | 312.24 | 312.24 | 227,600 |
| 04 ago 2023 | 315.43 | 316.09 | 311.25 | 311.45 | 311.45 | 246,900 |
| 03 ago 2023 | 312.00 | 316.32 | 311.76 | 314.16 | 314.16 | 307,500 |
| 02 ago 2023 | 311.90 | 322.16 | 311.76 | 313.56 | 313.56 | 546,000 |
| 01 ago 2023 | 317.00 | 319.54 | 316.57 | 317.62 | 317.62 | 340,400 |
| 31 jul 2023 | 322.50 | 322.50 | 319.34 | 320.39 | 320.39 | 265,000 |
| 28 jul 2023 | 321.71 | 323.61 | 321.15 | 321.82 | 321.82 | 298,100 |
| 27 jul 2023 | 321.40 | 322.08 | 316.45 | 317.27 | 317.27 | 319,000 |
| 26 jul 2023 | 314.34 | 318.63 | 314.02 | 317.35 | 317.35 | 171,600 |
| 25 jul 2023 | 314.43 | 317.33 | 313.86 | 316.11 | 316.11 | 269,200 |
| 24 jul 2023 | 317.38 | 318.66 | 316.44 | 317.16 | 317.16 | 213,700 |
| 21 jul 2023 | 321.01 | 321.01 | 317.93 | 318.01 | 318.01 | 281,200 |
| 20 jul 2023 | 320.28 | 320.71 | 317.52 | 318.66 | 318.66 | 399,700 |
| 19 jul 2023 | 323.31 | 324.41 | 320.58 | 321.09 | 321.09 | 362,200 |
| 18 jul 2023 | 326.22 | 326.75 | 323.53 | 326.32 | 326.32 | 258,600 |
| 17 jul 2023 | 328.49 | 329.88 | 327.62 | 328.71 | 328.71 | 339,500 |
| 14 jul 2023 | 326.89 | 329.50 | 326.58 | 328.78 | 328.78 | 334,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.