Mercado fechado

Ferrari N.V. (RACE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
422,30+2,73 (+0,65%)
No fechamento: 04:00PM EDT
423,34 +1,04 (+0,25%)
Pós-fechamento: 06:41PM EDT
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024421,23423,84419,76422,30422,30182.900
16 de mai. de 2024420,70421,72418,42419,57419,57266.800
15 de mai. de 2024411,55421,34411,02417,21417,21307.700
14 de mai. de 2024406,98411,66406,73411,02411,02135.400
13 de mai. de 2024406,40408,37405,46405,73405,73174.800
10 de mai. de 2024403,32405,51400,47405,00405,00222.400
09 de mai. de 2024404,21408,27404,07407,43407,43255.300
08 de mai. de 2024400,00409,26399,27406,22406,22442.600
07 de mai. de 2024419,52420,78401,00401,00401,00966.800
06 de mai. de 2024426,63428,52425,46427,66427,66307.500
03 de mai. de 2024432,07434,10428,82430,29430,29288.900
02 de mai. de 2024423,29425,00419,86424,56424,56214.100
01 de mai. de 2024417,95421,58414,31415,94415,94109.900
30 de abr. de 2024416,55419,52413,01415,70415,70217.700
29 de abr. de 2024418,92422,75417,69422,44422,44146.800
26 de abr. de 2024417,02422,73416,73422,46422,46217.500
25 de abr. de 2024411,62415,02409,86412,21412,21510.000
24 de abr. de 2024422,58424,91418,00420,33420,33237.200
23 de abr. de 2024418,60425,55417,54424,74424,74273.400
22 de abr. de 2024406,48410,92405,51410,27410,27179.900
22 de abr. de 20242.604 Dividendo
19 de abr. de 2024415,83416,70408,10408,65406,05282.900
18 de abr. de 2024413,98417,90410,34412,62409,99216.100
17 de abr. de 2024419,22419,76413,42416,00413,35264.800
16 de abr. de 2024412,02413,56409,70411,34408,72203.400
15 de abr. de 2024419,49419,82410,00410,93408,31218.000
12 de abr. de 2024411,54413,88409,80410,40407,78250.000
11 de abr. de 2024420,00421,81415,35420,38417,70163.000
10 de abr. de 2024414,25422,03414,25419,82417,14247.400
09 de abr. de 2024422,50423,11415,25420,50417,82217.200
08 de abr. de 2024424,54425,71421,62423,55420,85284.400
05 de abr. de 2024415,65421,39414,78418,86416,19186.700
04 de abr. de 2024419,44423,34413,59414,03411,39424.100
03 de abr. de 2024413,15421,20410,88419,51416,84303.100
02 de abr. de 2024425,94426,60419,03419,59416,92304.800
01 de abr. de 2024435,43436,80430,05431,75429,00166.500
28 de mar. de 2024437,48438,68435,56435,94433,16176.400
27 de mar. de 2024442,62442,73438,59439,16436,36131.300
26 de mar. de 2024441,48442,80437,97437,97435,18173.400
25 de mar. de 2024438,86442,24438,45439,59436,79186.300
22 de mar. de 2024432,06434,99430,92433,29430,53131.700
21 de mar. de 2024432,35433,79428,53431,11428,36238.500
20 de mar. de 2024432,78435,53431,22434,14431,37242.800
19 de mar. de 2024431,21433,60429,00433,36430,60351.900
18 de mar. de 2024426,42429,40424,72426,53423,81220.000
15 de mar. de 2024422,46424,54421,20424,54421,83207.800
14 de mar. de 2024424,60424,86419,01420,38417,70190.200
13 de mar. de 2024421,32425,07420,48422,45419,76162.800
12 de mar. de 2024415,86425,06414,18424,00421,30410.100
11 de mar. de 2024417,29418,08412,96413,00410,37257.200
08 de mar. de 2024424,51426,46420,72420,74418,06278.700
07 de mar. de 2024419,82421,79418,62421,75419,06163.900
06 de mar. de 2024412,08417,05411,52416,63413,98363.500
05 de mar. de 2024413,18413,75409,94411,46408,84224.000
04 de mar. de 2024411,12415,05408,79413,57410,93396.300
01 de mar. de 2024425,00426,56422,91425,35422,64216.500
29 de fev. de 2024427,83427,89418,10424,77422,06483.800
28 de fev. de 2024426,16430,08425,16428,56425,83341.800
27 de fev. de 2024418,79424,16417,36421,31418,63405.400
26 de fev. de 2024419,22419,88416,62419,33416,66319.500
23 de fev. de 2024415,74417,80414,07416,07413,42282.500
22 de fev. de 2024407,66412,99407,66411,85409,23327.400
21 de fev. de 2024394,24402,68393,92402,27399,71351.500
20 de fev. de 2024390,48392,36389,34390,45387,96255.300
16 de fev. de 2024390,85391,57388,83389,23386,75231.600
15 de fev. de 2024388,32389,79386,27389,10386,62185.000
14 de fev. de 2024380,00382,89378,80382,45380,01161.100
13 de fev. de 2024378,78380,62375,31376,84374,44278.500
12 de fev. de 2024390,00390,60386,33387,25384,78234.200
09 de fev. de 2024389,92393,59389,29392,56390,06252.800
08 de fev. de 2024381,04385,74380,00385,15382,70271.000
07 de fev. de 2024384,06385,89380,70381,04378,61305.100
06 de fev. de 2024373,79379,27373,79378,53376,12318.900
05 de fev. de 2024370,92374,64368,80371,66369,29447.700
02 de fev. de 2024379,87380,40371,50379,25376,83694.700
01 de fev. de 2024372,78391,42372,69389,45386,971.609.900
31 de jan. de 2024353,11354,68345,92345,92343,72386.400
30 de jan. de 2024348,00350,30347,29349,41347,18382.300
29 de jan. de 2024339,80344,99338,73344,93342,73300.600
26 de jan. de 2024339,00341,00337,95340,17338,00504.300
25 de jan. de 2024333,97335,34330,15335,34333,20376.600
24 de jan. de 2024336,96337,39334,62335,24333,10338.800
23 de jan. de 2024333,96334,16330,54333,30331,18366.700
22 de jan. de 2024341,78342,66337,14337,16335,01488.800
19 de jan. de 2024346,28350,20345,67349,41347,18194.000
18 de jan. de 2024345,73347,61344,83347,10344,89229.100
17 de jan. de 2024342,16343,70339,83343,29341,10290.600
16 de jan. de 2024340,97347,87339,84346,74344,53366.000
12 de jan. de 2024350,44351,45348,36351,30349,06249.300
11 de jan. de 2024353,52354,21347,74350,53348,30252.200
10 de jan. de 2024346,42351,49345,46351,42349,18543.500
09 de jan. de 2024342,88345,23341,07343,09340,90413.100
08 de jan. de 2024338,75344,25338,75344,14341,95366.400
05 de jan. de 2024333,36337,50333,29334,93332,80264.300
04 de jan. de 2024335,58338,04334,05334,42332,29312.400
03 de jan. de 2024331,74335,03331,30333,35331,23275.600
02 de jan. de 2024336,21337,94335,05337,72335,57342.200
29 de dez. de 2023339,00340,20336,59338,43336,27271.800
28 de dez. de 2023338,56338,96336,87336,95334,80188.300
27 de dez. de 2023339,71339,89337,59338,34336,18332.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...