La bourse est fermée

Ferrari N.V. (RACE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
422,46+10,25 (+2,49 %)
À la clôture : 04:00PM EDT
423,71 +1,25 (+0,30 %)
Échanges après Bourse : 07:40PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024417,02422,73416,73422,46422,46217 500
25 avr. 2024411,62415,02409,86412,21412,21510 000
24 avr. 2024422,58424,91418,00420,33420,33237 200
23 avr. 2024418,60425,55417,54424,74424,74273 400
22 avr. 2024406,48410,92405,51410,27410,27179 900
22 avr. 20242.604 Dividende
19 avr. 2024415,83416,70408,10408,65406,05282 900
18 avr. 2024413,98417,90410,34412,62409,99216 100
17 avr. 2024419,22419,76413,42416,00413,35264 800
16 avr. 2024412,02413,56409,70411,34408,72203 400
15 avr. 2024419,49419,82410,00410,93408,31218 000
12 avr. 2024411,54413,88409,80410,40407,78250 000
11 avr. 2024420,00421,81415,35420,38417,70163 000
10 avr. 2024414,25422,03414,25419,82417,14247 400
09 avr. 2024422,50423,11415,25420,50417,82217 200
08 avr. 2024424,54425,71421,62423,55420,85284 400
05 avr. 2024415,65421,39414,78418,86416,19186 700
04 avr. 2024419,44423,34413,59414,03411,39424 100
03 avr. 2024413,15421,20410,88419,51416,84303 100
02 avr. 2024425,94426,60419,03419,59416,92304 800
01 avr. 2024435,43436,80430,05431,75429,00166 500
28 mars 2024437,48438,68435,56435,94433,16176 400
27 mars 2024442,62442,73438,59439,16436,36131 300
26 mars 2024441,48442,80437,97437,97435,18173 400
25 mars 2024438,86442,24438,45439,59436,79186 300
22 mars 2024432,06434,99430,92433,29430,53131 700
21 mars 2024432,35433,79428,53431,11428,36238 500
20 mars 2024432,78435,53431,22434,14431,37242 800
19 mars 2024431,21433,60429,00433,36430,60351 900
18 mars 2024426,42429,40424,72426,53423,81220 000
15 mars 2024422,46424,54421,20424,54421,83207 800
14 mars 2024424,60424,86419,01420,38417,70190 200
13 mars 2024421,32425,07420,48422,45419,76162 800
12 mars 2024415,86425,06414,18424,00421,30410 100
11 mars 2024417,29418,08412,96413,00410,37257 200
08 mars 2024424,51426,46420,72420,74418,06278 700
07 mars 2024419,82421,79418,62421,75419,06163 900
06 mars 2024412,08417,05411,52416,63413,98363 500
05 mars 2024413,18413,75409,94411,46408,84224 000
04 mars 2024411,12415,05408,79413,57410,93396 300
01 mars 2024425,00426,56422,91425,35422,64216 500
29 févr. 2024427,83427,89418,10424,77422,06483 800
28 févr. 2024426,16430,08425,16428,56425,83341 800
27 févr. 2024418,79424,16417,36421,31418,63405 400
26 févr. 2024419,22419,88416,62419,33416,66319 500
23 févr. 2024415,74417,80414,07416,07413,42282 500
22 févr. 2024407,66412,99407,66411,85409,23327 400
21 févr. 2024394,24402,68393,92402,27399,71351 500
20 févr. 2024390,48392,36389,34390,45387,96255 300
16 févr. 2024390,85391,57388,83389,23386,75231 600
15 févr. 2024388,32389,79386,27389,10386,62185 000
14 févr. 2024380,00382,89378,80382,45380,01161 100
13 févr. 2024378,78380,62375,31376,84374,44278 500
12 févr. 2024390,00390,60386,33387,25384,78234 200
09 févr. 2024389,92393,59389,29392,56390,06252 800
08 févr. 2024381,04385,74380,00385,15382,70271 000
07 févr. 2024384,06385,89380,70381,04378,61305 100
06 févr. 2024373,79379,27373,79378,53376,12318 900
05 févr. 2024370,92374,64368,80371,66369,29447 700
02 févr. 2024379,87380,40371,50379,25376,83694 700
01 févr. 2024372,78391,42372,69389,45386,971 609 900
31 janv. 2024353,11354,68345,92345,92343,72386 400
30 janv. 2024348,00350,30347,29349,41347,18382 300
29 janv. 2024339,80344,99338,73344,93342,73300 600
26 janv. 2024339,00341,00337,95340,17338,00504 300
25 janv. 2024333,97335,34330,15335,34333,20376 600
24 janv. 2024336,96337,39334,62335,24333,10338 800
23 janv. 2024333,96334,16330,54333,30331,18366 700
22 janv. 2024341,78342,66337,14337,16335,01488 800
19 janv. 2024346,28350,20345,67349,41347,18194 000
18 janv. 2024345,73347,61344,83347,10344,89229 100
17 janv. 2024342,16343,70339,83343,29341,10290 600
16 janv. 2024340,97347,87339,84346,74344,53366 000
12 janv. 2024350,44351,45348,36351,30349,06249 300
11 janv. 2024353,52354,21347,74350,53348,30252 200
10 janv. 2024346,42351,49345,46351,42349,18543 500
09 janv. 2024342,88345,23341,07343,09340,90413 100
08 janv. 2024338,75344,25338,75344,14341,95366 400
05 janv. 2024333,36337,50333,29334,93332,80264 300
04 janv. 2024335,58338,04334,05334,42332,29312 400
03 janv. 2024331,74335,03331,30333,35331,23275 600
02 janv. 2024336,21337,94335,05337,72335,57342 200
29 déc. 2023339,00340,20336,59338,43336,27271 800
28 déc. 2023338,56338,96336,87336,95334,80188 300
27 déc. 2023339,71339,89337,59338,34336,18332 100
26 déc. 2023334,42337,18334,26335,89333,75224 400
22 déc. 2023337,65338,08334,42334,62332,49398 700
21 déc. 2023338,80338,80334,61336,05333,91554 500
20 déc. 2023346,66346,80338,48339,07336,91569 900
19 déc. 2023345,41349,39344,99348,66346,44419 800
18 déc. 2023346,50347,88344,31346,91344,70635 200
15 déc. 2023360,72360,95354,38354,50352,24490 800
14 déc. 2023362,76365,71360,96363,85361,53416 100
13 déc. 2023367,02369,99364,39369,90367,54404 500
12 déc. 2023370,25371,83369,17371,35368,98199 600
11 déc. 2023369,11372,42368,36371,96369,59309 900
08 déc. 2023364,84368,25364,80366,75364,41387 800
07 déc. 2023364,81364,81361,32363,75361,43236 300
06 déc. 2023366,00366,30361,24361,68359,38263 400
05 déc. 2023357,82362,76357,66362,24359,93253 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...