Ferrari NV (RACE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	98.313	-0,41%	339,77	336,87	339,89	336,95
27/12/2023	159.814	0,73%	339,77	337,59	339,89	338,34
26/12/2023	137.007	0,38%	335,82	334,26	337,1799	335,89
22/12/2023	191.726	-0,43%	338,46	334,425	338,085	334,62
21/12/2023	293.932	-0,89%	338,46	334,615	338,64	336,05
20/12/2023	311.400	-2,75%	346,48	338,48	346,80	339,07
19/12/2023	189.757	0,50%	345,95	345,06	349,38	348,66
18/12/2023	378.613	-2,14%	345,95	344,31	347,88	346,91
15/12/2023	257.354	-2,57%	360,55	354,40	360,95	354,50
14/12/2023	224.580	-1,64%	366,92	360,9986	365,71	363,85
13/12/2023	188.874	-0,39%	366,92	364,39	369,99	369,90
12/12/2023	111.003	-0,16%	369,81	369,169	371,83	371,35
11/12/2023	153.321	1,42%	369,81	368,41	372,42	371,96
08/12/2023	184.943	0,83%	364,98	364,92	368,25	366,75
07/12/2023	127.074	0,57%	364,51	361,32	364,48	363,75
06/12/2023	117.231	-0,16%	357,86	361,25	366,18	361,68
05/12/2023	145.432	2,43%	357,86	357,663	362,76	362,24
04/12/2023	243.248	-0,94%	358,56	353,15	355,92	353,64
01/12/2023	264.772	-0,55%	358,56	355,56	359,215	356,99
30/11/2023	234.837	-2,04%	368,58	357,02	362,64	358,96
29/11/2023	142.305	-0,50%	368,58	365,41	369,6525	366,42
28/11/2023	142.233	-0,38%	368,22	366,5225	369,62	368,27
27/11/2023	114.999	0,60%	368,22	367,79	369,91	369,66
24/11/2023	78.933	-0,84%	365,70	364,79	368,60	361,2101
23/11/2023	69.117	1,01%	365,70	362,86	365,93	364,74
22/11/2023	69.053	0,88%	365,70	362,86	365,93	364,25
21/11/2023	130.974	-0,89%	362,04	360,35	364,30	361,09
20/11/2023	222.999	1,39%	361,50	361,14	365,545	364,32
17/11/2023	164.999	1,51%	357,32	356,21	359,40	359,34
16/11/2023	173.871	0,66%	354,72	352,13	354,83	354,01
15/11/2023	214.515	-0,59%	354,72	351,27	355,095	351,68
14/11/2023	229.308	3,65%	351,60	349,86	353,975	353,75
13/11/2023	139.141	0,51%	338,41	338,16	343,85	341,28
10/11/2023	120.843	1,09%	338,88	334,23	340,004	339,56
09/11/2023	145.634	-0,39%	338,88	335,20	340,02	335,89
08/11/2023	218.616	1,16%	332,45	334,37	340,31	337,22
07/11/2023	158.482	-0,04%	332,45	330,70	333,44	333,37
06/11/2023	279.439	0,63%	329,40	331,815	336,90	333,50
03/11/2023	286.222	2,47%	329,40	328,56	331,9999	331,41
02/11/2023	375.623	6,05%	301,68	315,54	325,35	323,42
01/11/2023	337.295	1,11%	301,68	300,06	305,66	304,98
31/10/2023	307.902	0,75%	300,27	300,06	303,60	301,64
30/10/2023	306.958	0,39%	300,63	298,53	301,98	299,39
27/10/2023	231.243	0,48%	301,20	297,44	301,68	298,52
26/10/2023	184.084	-0,74%	299,14	296,34	300,018	297,11
25/10/2023	188.306	-0,53%	299,90	297,72	301,34	299,31
24/10/2023	216.957	-0,81%	301,00	300,775	302,6325	300,90
23/10/2023	152.876	0,55%	300,72	300,11	305,94	303,36
20/10/2023	161.514	0,10%	301,13	301,02	303,04	301,70
19/10/2023	244.750	-0,69%	301,98	300,11	303,92	301,39
18/10/2023	154.812	-1,96%	306,44	303,16	306,57	303,49
17/10/2023	194.528	-1,74%	307,93	307,56	312,34	309,57
16/10/2023	212.831	0,97%	314,31	311,91	317,09	315,04
13/10/2023	415.724	0,95%	314,31	311,73	314,49	312,02
12/10/2023	152.476	-0,24%	313,32	307,43	313,26	309,07
11/10/2023	181.383	1,51%	312,895	307,915	313,06	309,82
10/10/2023	202.778	1,56%	299,75	304,55	309,22	305,21