La bourse est fermée

Ferrari N.V. (RACE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
435,94-3,22 (-0,73 %)
À la clôture : 04:00PM EDT
432,20 -3,74 (-0,86 %)
Échanges après Bourse : 04:53PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024437,48438,68435,56435,94435,94173 581
27 mars 2024442,62442,73438,59439,16439,16131 300
26 mars 2024441,48442,80437,97437,97437,97173 400
25 mars 2024438,86442,24438,45439,59439,59186 300
22 mars 2024432,06434,99430,92433,29433,29131 700
21 mars 2024432,35433,79428,53431,11431,11238 500
20 mars 2024432,78435,53431,22434,14434,14242 800
19 mars 2024431,21433,60429,00433,36433,36351 900
18 mars 2024426,42429,40424,72426,53426,53220 000
15 mars 2024422,46424,54421,20424,54424,54207 800
14 mars 2024424,60424,86419,01420,38420,38190 200
13 mars 2024421,32425,07420,48422,45422,45162 800
12 mars 2024415,86425,06414,18424,00424,00410 100
11 mars 2024417,29418,08412,96413,00413,00257 200
08 mars 2024424,51426,46420,72420,74420,74278 700
07 mars 2024419,82421,79418,62421,75421,75163 900
06 mars 2024412,08417,05411,52416,63416,63363 500
05 mars 2024413,18413,75409,94411,46411,46224 000
04 mars 2024411,12415,05408,79413,57413,57396 300
01 mars 2024425,00426,56422,91425,35425,35216 500
29 févr. 2024427,83427,89418,10424,77424,77483 800
28 févr. 2024426,16430,08425,16428,56428,56341 800
27 févr. 2024418,79424,16417,36421,31421,31405 400
26 févr. 2024419,22419,88416,62419,33419,33319 500
23 févr. 2024415,74417,80414,07416,07416,07282 500
22 févr. 2024407,66412,99407,66411,85411,85327 400
21 févr. 2024394,24402,68393,92402,27402,27351 500
20 févr. 2024390,48392,36389,34390,45390,45255 300
16 févr. 2024390,85391,57388,83389,23389,23231 600
15 févr. 2024388,32389,79386,27389,10389,10185 000
14 févr. 2024380,00382,89378,80382,45382,45161 100
13 févr. 2024378,78380,62375,31376,84376,84278 500
12 févr. 2024390,00390,60386,33387,25387,25234 200
09 févr. 2024389,92393,59389,29392,56392,56252 800
08 févr. 2024381,04385,74380,00385,15385,15271 000
07 févr. 2024384,06385,89380,70381,04381,04305 100
06 févr. 2024373,79379,27373,79378,53378,53318 900
05 févr. 2024370,92374,64368,80371,66371,66447 700
02 févr. 2024379,87380,40371,50379,25379,25694 700
01 févr. 2024372,78391,42372,69389,45389,451 609 900
31 janv. 2024353,11354,68345,92345,92345,92386 400
30 janv. 2024348,00350,30347,29349,41349,41382 300
29 janv. 2024339,80344,99338,73344,93344,93300 600
26 janv. 2024339,00341,00337,95340,17340,17504 300
25 janv. 2024333,97335,34330,15335,34335,34376 600
24 janv. 2024336,96337,39334,62335,24335,24338 800
23 janv. 2024333,96334,16330,54333,30333,30366 700
22 janv. 2024341,78342,66337,14337,16337,16488 800
19 janv. 2024346,28350,20345,67349,41349,41194 000
18 janv. 2024345,73347,61344,83347,10347,10229 100
17 janv. 2024342,16343,70339,83343,29343,29290 600
16 janv. 2024340,97347,87339,84346,74346,74366 000
12 janv. 2024350,44351,45348,36351,30351,30249 300
11 janv. 2024353,52354,21347,74350,53350,53252 200
10 janv. 2024346,42351,49345,46351,42351,42543 500
09 janv. 2024342,88345,23341,07343,09343,09413 100
08 janv. 2024338,75344,25338,75344,14344,14366 400
05 janv. 2024333,36337,50333,29334,93334,93264 300
04 janv. 2024335,58338,04334,05334,42334,42312 400
03 janv. 2024331,74335,03331,30333,35333,35275 600
02 janv. 2024336,21337,94335,05337,72337,72342 200
29 déc. 2023339,00340,20336,59338,43338,43271 800
28 déc. 2023338,56338,96336,87336,95336,95188 300
27 déc. 2023339,71339,89337,59338,34338,34332 100
26 déc. 2023334,42337,18334,26335,89335,89224 400
22 déc. 2023337,65338,08334,42334,62334,62398 700
21 déc. 2023338,80338,80334,61336,05336,05554 500
20 déc. 2023346,66346,80338,48339,07339,07569 900
19 déc. 2023345,41349,39344,99348,66348,66419 800
18 déc. 2023346,50347,88344,31346,91346,91635 200
15 déc. 2023360,72360,95354,38354,50354,50490 800
14 déc. 2023362,76365,71360,96363,85363,85416 100
13 déc. 2023367,02369,99364,39369,90369,90404 500
12 déc. 2023370,25371,83369,17371,35371,35199 600
11 déc. 2023369,11372,42368,36371,96371,96309 900
08 déc. 2023364,84368,25364,80366,75366,75387 800
07 déc. 2023364,81364,81361,32363,75363,75236 300
06 déc. 2023366,00366,30361,24361,68361,68263 400
05 déc. 2023357,82362,76357,66362,24362,24253 600
04 déc. 2023354,34356,13353,15353,64353,64395 500
01 déc. 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
*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...