Ferrari NV

RACE
437,70
-1,46 (-0,33%)
Ultimo aggiornamento: 15:50:48
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
27 Mar 2024 439,16 1,19 0,27% 442,62 442,73 438,59 131.295
26 Mar 2024 437,97 -1,62 -0,37% 441,44 442,80 437,97 173.399
25 Mar 2024 439,59 6,30 1,45% 438,86 442,24 438,45 186.280
22 Mar 2024 433,29 2,18 0,51% 432,06 434,99 430,92 131.728
21 Mar 2024 431,11 -3,03 -0,70% 432,35 433,79 428,53 238.526
20 Mar 2024 434,14 0,78 0,18% 432,78 435,53 431,22 242.835
19 Mar 2024 433,36 6,83 1,60% 431,21 433,60 429,00 351.903
18 Mar 2024 426,53 1,99 0,47% 426,42 429,405 424,72 220.023
15 Mar 2024 424,54 4,16 0,99% 422,78 424,54 421,20 203.249
14 Mar 2024 420,38 -2,07 -0,49% 424,60 424,86 419,01 190.228
13 Mar 2024 422,45 -1,55 -0,37% 421,56 425,067 420,48 162.771
12 Mar 2024 424,00 11,00 2,66% 415,86 425,06 414,18 410.152
11 Mar 2024 413,00 -7,74 -1,84% 417,29 418,085 412,96 257.228
09 Mar 2024 420,74 -1,01 -0,24% 424,51 426,46 420,72 278.754
08 Mar 2024 421,75 5,12 1,23% 419,82 421,7907 418,62 163.875
07 Mar 2024 416,63 5,17 1,26% 412,08 417,05 411,52 363.536
06 Mar 2024 411,46 -2,11 -0,51% 413,70 413,75 409,94 223.960
05 Mar 2024 413,57 -11,78 -2,77% 411,41 415,05 408,79 396.260
02 Mar 2024 425,35 0,58 0,14% 425,00 426,5563 422,91 216.478
01 Mar 2024 424,77 -3,79 -0,88% 427,83 428,23 418,095 483.856
29 Feb 2024 428,56 7,25 1,72% 426,16 430,08 425,16 341.817
28 Feb 2024 421,31 1,98 0,47% 418,79 424,1599 417,36 405.396
27 Feb 2024 419,33 3,26 0,78% 419,22 419,8799 416,62 319.603
24 Feb 2024 416,07 4,22 1,02% 415,74 417,7999 414,07 282.476
23 Feb 2024 411,85 9,58 2,38% 408,12 412,99 407,66 327.434
22 Feb 2024 402,27 11,82 3,03% 394,24 402,68 393,92 351.601
21 Feb 2024 390,45 1,22 0,31% 390,48 392,3568 389,34 255.349
17 Feb 2024 389,23 0,13 0,03% 390,85 391,57 388,83 231.598
16 Feb 2024 389,10 6,65 1,74% 388,32 389,79 386,2687 184.970
15 Feb 2024 382,45 5,61 1,49% 380,00 382,89 378,80 161.146
14 Feb 2024 376,84 -10,41 -2,69% 379,10 380,62 375,31 264.630
13 Feb 2024 387,25 -5,31 -1,35% 390,00 390,60 386,335 234.341
10 Feb 2024 392,56 7,41 1,92% 389,92 393,59 389,29 252.822
09 Feb 2024 385,15 4,11 1,08% 381,04 385,74 380,00 271.020
08 Feb 2024 381,04 2,51 0,66% 384,06 385,89 380,70 305.169
07 Feb 2024 378,53 6,87 1,85% 373,79 379,2698 373,79 318.948
06 Feb 2024 371,66 -7,59 -2,00% 370,92 374,64 368,80 447.556
03 Feb 2024 379,25 -10,20 -2,62% 380,27 380,40 371,50 694.669
02 Feb 2024 389,45 43,53 12,58% 372,78 391,42 372,69 1.609.645
01 Feb 2024 345,92 -3,49 -1,00% 353,11 354,685 345,92 386.370
31 Gen 2024 349,41 4,48 1,30% 348,00 350,30 347,29 382.306
30 Gen 2024 344,93 4,76 1,40% 339,80 344,99 338,73 300.558
27 Gen 2024 340,17 4,83 1,44% 339,00 341,00 337,95 504.256
26 Gen 2024 335,34 0,10 0,03% 333,97 335,34 330,155 376.768
25 Gen 2024 335,24 1,94 0,58% 336,96 337,395 334,62 338.822
24 Gen 2024 333,30 -3,86 -1,14% 333,96 334,16 330,54 366.707
23 Gen 2024 337,16 -12,25 -3,51% 341,78 342,66 337,14 488.812
20 Gen 2024 349,41 2,31 0,67% 346,28 350,20 345,67 193.962
19 Gen 2024 347,10 3,81 1,11% 346,08 347,605 344,83 229.051
18 Gen 2024 343,29 -3,45 -0,99% 342,16 343,70 339,835 290.585
17 Gen 2024 346,74 -4,56 -1,30% 340,44 347,87 339,84 366.044
13 Gen 2024 351,30 0,77 0,22% 350,44 351,45 348,36 249.295
12 Gen 2024 350,53 -0,89 -0,25% 353,40 354,2146 347,74 252.225
11 Gen 2024 351,42 8,33 2,43% 346,98 351,48 345,46 543.467
10 Gen 2024 343,09 -1,05 -0,31% 343,08 345,23 341,07 413.102
09 Gen 2024 344,14 9,21 2,75% 339,18 344,25 338,75 366.396
06 Gen 2024 334,93 0,51 0,15% 333,36 337,50 333,29 264.337
05 Gen 2024 334,42 1,07 0,32% 335,58 338,04 334,055 312.441
04 Gen 2024 333,35 -4,37 -1,29% 331,74 335,03 331,30 275.585
03 Gen 2024 337,72 -0,71 -0,21% 336,21 337,92 335,05 342.184
30 Dic 2023 338,43 1,48 0,44% 338,70 340,20 336,59 271.753

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network