Ferrari NV (RACE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,65%	421,14	419,76	423,802	422,30
17/05/2024	88.499	0,65%	421,14	419,76	423,802	422,30
16/05/2024	137.814	0,57%	421,14	418,42	421,72	419,57
15/05/2024	161.559	1,54%	411,47	411,1381	421,34	417,345
14/05/2024	63.974	1,30%	407,32	407,02	411,64	411,02
13/05/2024	69.444	0,18%	406,10	405,53	408,37	405,73
10/05/2024	121.847	-0,60%	403,24	400,47	405,505	405,00
09/05/2024	123.545	0,30%	404,57	404,09	408,27	407,43
08/05/2024	235.754	1,30%	419,52	399,48	409,26	406,22
07/05/2024	461.504	-6,23%	419,52	401,11	420,78	401,00
06/05/2024	151.269	-0,61%	426,71	425,64	428,52	427,66
03/05/2024	150.736	1,35%	432,66	428,82	434,06	430,29
02/05/2024	106.979	2,07%	418,51	420,11	424,90	424,56
01/05/2024	61.883	0,06%	418,51	414,31	421,58	415,94
30/04/2024	117.798	-1,60%	419,76	413,0066	419,52	415,70
29/04/2024	69.882	-0,01%	419,76	417,6923	422,46	422,44
26/04/2024	108.041	2,49%	417,30	417,005	422,73	422,46
25/04/2024	291.513	-1,93%	422,69	409,8601	415,025	412,21
24/04/2024	115.158	-1,04%	422,69	418,12	424,86	420,33
23/04/2024	156.461	3,53%	418,96	417,71	425,5499	424,74
22/04/2024	87.692	1,04%	413,95	405,505	410,915	410,27
19/04/2024	129.780	-0,96%	413,95	408,10	416,64	408,65
18/04/2024	93.421	-0,81%	413,95	410,67	417,90	412,62
17/04/2024	133.514	1,13%	419,50	413,55	419,43	416,00
16/04/2024	116.705	0,10%	419,96	409,74	413,56	411,34
15/04/2024	109.875	0,13%	419,96	410,08	419,82	410,93
12/04/2024	140.877	-2,37%	420,41	410,105	413,88	410,40
11/04/2024	88.269	0,13%	420,41	415,35	421,8099	420,38
10/04/2024	123.189	-0,16%	425,05	414,9601	422,03	419,82
09/04/2024	120.806	-0,72%	425,05	415,505	423,00	420,50
08/04/2024	153.146	1,12%	425,05	421,62	425,71	423,55
05/04/2024	97.409	1,12%	415,81	414,78	421,39	418,67
04/04/2024	230.853	-1,31%	413,16	413,601	423,34	414,03
03/04/2024	148.831	-0,02%	413,16	410,88	421,20	419,51
02/04/2024	172.740	-2,82%	435,50	419,03	426,39	419,59
01/04/2024	97.905	-0,96%	435,50	430,05	436,795	431,75
28/03/2024	98.451	-0,73%	431,94	435,57	438,68	435,94
27/03/2024	66.765	0,27%	431,94	438,59	442,80	439,16
26/03/2024	86.926	-0,37%	431,94	438,04	442,80	437,97
25/03/2024	96.122	1,45%	431,94	438,45	442,42	439,59
22/03/2024	67.145	0,51%	431,94	430,92	434,90	433,29
21/03/2024	123.021	-0,70%	432,73	428,53	433,79	431,11
20/03/2024	125.594	0,18%	432,73	431,22	435,405	434,14
19/03/2024	183.703	1,60%	421,26	429,00	433,59	433,36
18/03/2024	109.414	0,47%	421,26	425,02	429,405	426,53
15/03/2024	105.923	0,97%	421,26	421,20	424,46	424,45
14/03/2024	80.067	-0,49%	421,26	419,075	424,39	420,38
13/03/2024	84.009	-0,37%	421,26	420,53	425,067	422,45
12/03/2024	209.548	2,66%	425,06	414,18	425,04	424,00
11/03/2024	131.560	-1,84%	425,06	412,97	418,085	413,00
08/03/2024	159.675	-0,24%	425,06	420,72	426,29	420,74
07/03/2024	89.037	1,23%	420,02	418,62	421,7907	421,75
06/03/2024	181.435	1,26%	413,70	412,12	417,05	416,63
05/03/2024	128.666	-0,51%	413,70	409,94	413,725	411,46
04/03/2024	226.443	-2,77%	411,44	408,79	414,9923	413,57
01/03/2024	119.134	0,14%	427,75	422,91	426,5563	425,35
29/02/2024	224.047	-0,88%	427,75	418,095	427,89	424,77
28/02/2024	221.681	1,72%	418,56	425,16	430,08	428,56
27/02/2024	238.009	0,47%	418,56	417,36	424,1599	421,31
26/02/2024	190.904	0,78%	408,12	416,65	419,53	419,33
23/02/2024	155.511	1,03%	408,12	414,07	417,7999	416,07
22/02/2024	188.103	2,38%	408,12	408,57	412,99	411,85
21/02/2024	197.699	3,03%	394,44	393,92	402,68	402,27
20/02/2024	136.793	0,31%	390,85	389,34	392,29	390,45
19/02/2024	231.624	0,00%	390,85	388,83	391,57	389,23
16/02/2024	231.624	1,77%	390,85	388,83	391,57	389,23
15/02/2024	98.254	1,74%	388,53	386,2687	389,79	389,10
14/02/2024	85.037	1,49%	380,00	378,80	382,8599	382,45
13/02/2024	141.389	-2,69%	390,055	375,31	380,62	376,84
12/02/2024	118.364	-1,35%	390,055	386,335	390,60	387,25
09/02/2024	129.368	1,92%	374,15	389,29	393,59	392,56
08/02/2024	149.513	1,08%	374,15	380,015	385,74	385,15
07/02/2024	180.526	0,66%	374,15	380,71	385,89	381,04
06/02/2024	187.103	1,85%	374,15	374,07	379,2698	378,53
05/02/2024	221.509	-2,00%	370,92	368,85	374,64	371,66
02/02/2024	392.329	-2,62%	380,28	371,50	380,40	379,25
01/02/2024	830.246	12,58%	353,40	372,78	391,42	389,45
31/01/2024	193.954	-1,00%	353,40	346,19	354,66	345,92
30/01/2024	182.623	1,30%	339,60	347,52	350,18	349,41
29/01/2024	151.447	1,40%	339,60	338,73	344,95	344,93
26/01/2024	249.021	1,44%	334,08	338,00	341,00	340,17
25/01/2024	190.969	0,03%	334,08	330,155	335,24	335,34
24/01/2024	201.034	0,58%	336,72	334,80	337,395	335,24
23/01/2024	194.113	-1,15%	341,64	330,78	334,14	333,30
22/01/2024	323.499	-3,51%	341,64	337,23	342,66	337,16
19/01/2024	104.368	0,67%	346,38	345,67	350,188	349,41
18/01/2024	121.886	1,11%	345,79	344,83	347,605	347,10
17/01/2024	144.321	-1,00%	353,55	339,835	343,67	343,29
16/01/2024	186.992	-1,30%	353,55	339,84	347,86	346,74
15/01/2024	121.079	0,22%	353,55	348,42	351,41	351,30
12/01/2024	121.079	0,22%	353,55	348,42	351,41	351,30
11/01/2024	124.081	-0,25%	353,55	347,74	354,2146	350,53
10/01/2024	292.560	2,39%	346,98	345,54	351,48	351,29
09/01/2024	228.122	-0,31%	343,47	341,20	345,23	343,09
08/01/2024	227.823	2,75%	339,18	338,93	344,25	344,14
05/01/2024	147.523	0,15%	335,55	333,69	337,50	334,93
04/01/2024	176.366	0,32%	335,55	334,055	338,02	334,42
03/01/2024	147.794	-1,29%	331,51	331,328	335,02	333,35
02/01/2024	198.497	-0,21%	339,10	335,05	337,78	337,72
29/12/2023	173.989	0,44%	339,10	336,605	340,20	338,43