Ferrari NV (RACE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	122.452	1,27%	304,87	302,84	307,9166	302,91
19/09/2023	114.418	-0,19%	301,51	299,08	301,8269	299,11
18/09/2023	59.788	-0,43%	304,15	297,67	300,57	299,68
15/09/2023	208.172	-0,57%	304,15	300,90	306,12	300,96
14/09/2023	111.938	1,21%	298,44	298,61	303,17	302,67
13/09/2023	104.916	0,31%	298,44	297,12	299,62	299,05
12/09/2023	112.626	-1,51%	299,38	297,80	301,83	298,12
11/09/2023	151.686	1,85%	307,00	297,41	302,81	302,68
08/09/2023	184.812	-0,54%	307,00	296,70	300,60	297,19
07/09/2023	357.612	-1,23%	307,00	296,62	299,76	298,79
06/09/2023	235.494	-0,87%	307,00	300,19	303,90	302,51
05/09/2023	110.756	-1,02%	307,00	304,07	307,30	305,17
04/09/2023	288.378	-2,97%	319,92	305,80	312,42	308,32
01/09/2023	288.378	-2,97%	319,92	305,80	312,42	308,32
31/08/2023	96.992	-0,80%	319,92	317,28	321,00	317,74
30/08/2023	80.451	-0,09%	320,22	320,005	322,6199	320,29
29/08/2023	148.092	2,32%	313,08	313,08	320,59	320,59
28/08/2023	61.792	0,66%	312,26	311,64	313,59	313,31
25/08/2023	105.079	1,21%	311,14	307,38	312,57	311,26
24/08/2023	97.104	-1,68%	312,61	307,33	312,85	307,53
23/08/2023	76.158	0,72%	311,88	310,05	313,83	312,79
22/08/2023	98.942	-0,45%	311,88	310,05	313,20	310,56
21/08/2023	76.547	2,03%	311,88	309,67	312,87	311,97
18/08/2023	229.576	-0,09%	315,23	301,80	307,08	305,75
17/08/2023	173.433	-2,34%	315,23	306,02	311,82	306,02
16/08/2023	84.447	-0,76%	315,23	313,15	317,01	313,34
15/08/2023	104.843	0,05%	315,19	314,3501	316,6769	315,74
14/08/2023	98.813	1,41%	310,50	310,50	316,3036	315,57
11/08/2023	121.783	-1,13%	313,08	310,94	313,50	311,19
10/08/2023	154.574	1,01%	316,08	313,615	318,56	314,76
09/08/2023	148.839	0,20%	314,05	309,70	314,16	311,61
08/08/2023	148.156	-0,40%	312,87	307,19	310,87	310,98
07/08/2023	122.049	0,25%	312,87	308,88	312,78	312,24
04/08/2023	119.178	-0,86%	312,87	311,36	316,08	311,45
03/08/2023	173.301	0,19%	312,87	311,82	316,32	314,16
02/08/2023	311.241	-1,35%	312,01	311,76	322,16	313,34
01/08/2023	171.827	-0,87%	316,59	316,57	319,50	317,62
31/07/2023	161.030	-0,44%	322,32	319,40	322,32	320,39
28/07/2023	155.423	1,43%	321,73	321,19	323,61	321,82
27/07/2023	159.419	-0,03%	314,08	316,45	322,08	317,27
26/07/2023	82.392	0,39%	320,62	314,10	318,63	317,35
25/07/2023	147.937	-0,30%	320,62	313,98	317,30	316,2106
24/07/2023	103.586	-0,27%	320,62	316,441	318,66	317,16
21/07/2023	153.783	-0,20%	320,62	317,965	320,52	318,01
20/07/2023	200.738	-0,76%	320,28	317,515	320,71	318,66
19/07/2023	216.822	-1,60%	326,22	320,58	324,41	321,09
18/07/2023	140.984	-0,73%	326,22	323,53	326,73	326,32
17/07/2023	183.903	-0,02%	325,74	327,62	329,88	328,71
14/07/2023	171.916	1,68%	325,74	326,58	329,50	328,78
13/07/2023	214.523	0,21%	325,74	323,00	326,1187	323,36
12/07/2023	244.667	1,35%	319,21	319,0225	323,04	322,68
11/07/2023	209.710	0,03%	319,21	317,365	320,28	318,39
10/07/2023	178.811	1,21%	314,01	314,00	318,80	318,29
07/07/2023	187.103	0,31%	321,72	312,78	317,56	314,49
06/07/2023	256.241	-2,03%	321,72	311,20	314,76	313,53
05/07/2023	209.150	-1,80%	321,72	319,63	322,80	320,01
04/07/2023	136.887	0,20%	324,84	323,10	326,02	325,87
03/07/2023	136.887	0,20%	324,84	323,10	326,02	325,87
30/06/2023	279.788	1,42%	324,84	323,90	327,07	325,21
29/06/2023	272.798	0,85%	318,36	318,255	322,72	320,67
28/06/2023	185.833	1,23%	309,27	315,66	318,00	317,96
27/06/2023	122.773	2,48%	309,27	309,12	314,4699	314,09
26/06/2023	78.422	-0,34%	307,50	305,89	308,75	306,49
23/06/2023	263.133	0,15%	306,18	305,88	309,01	307,74
22/06/2023	163.852	-0,33%	306,18	306,00	308,94	307,29
21/06/2023	253.562	0,70%	307,20	305,54	309,12	308,30
20/06/2023	211.428	-0,60%	306,96	305,29	308,06	306,16
19/06/2023	155.109	0,62%	308,82	306,62	309,245	308,02
16/06/2023	155.109	0,62%	308,82	306,62	309,245	308,02
15/06/2023	368.143	1,10%	305,52	303,66	306,695	306,11
14/06/2023	244.129	0,89%	305,20	300,72	305,22	302,79
13/06/2023	211.410	-0,16%	301,215	299,96	302,56	300,11
12/06/2023	167.219	0,93%	300,48	299,10	301,81	300,58
09/06/2023	158.773	-0,15%	297,36	296,78	298,895	297,80
08/06/2023	198.390	1,26%	295,83	296,91	299,0099	298,24
07/06/2023	162.990	-0,87%	295,83	294,11	298,135	294,53
06/06/2023	161.833	0,23%	296,59	295,92	297,825	297,12
05/06/2023	100.209	-0,73%	297,99	295,88	298,13	296,43
02/06/2023	199.738	1,88%	298,51	297,60	300,29	298,60
01/06/2023	131.997	2,24%	288,13	288,12	293,19	293,09
31/05/2023	224.652	-1,17%	288,23	287,27	292,05	298,26
30/05/2023	224.652	-1,17%	288,23	287,27	292,05	287,36
29/05/2023	124.395	1,45%	288,23	288,18	291,57	290,76
26/05/2023	124.395	1,45%	288,23	288,18	291,57	290,76
25/05/2023	104.664	-0,13%	286,49	285,31	287,44	286,60
24/05/2023	240.230	-1,01%	286,09	283,965	287,43	286,96
23/05/2023	268.312	-3,86%	292,56	288,36	292,50	289,90
22/05/2023	121.025	1,10%	298,56	298,56	302,855	301,53
19/05/2023	196.695	1,04%	298,45	297,22	299,08	298,24
18/05/2023	179.302	0,62%	296,05	293,60	296,225	295,16
17/05/2023	124.787	0,25%	295,67	292,86	294,36	293,33
16/05/2023	135.304	-0,14%	295,67	292,415	295,665	292,60
15/05/2023	132.891	-1,10%	294,27	292,65	296,28	293,00
12/05/2023	255.638	0,91%	294,27	294,26	297,06	296,27
11/05/2023	164.328	0,49%	294,27	292,65	294,64	293,61
10/05/2023	255.866	-0,68%	294,20	290,71	295,085	292,18
09/05/2023	227.668	-0,94%	295,12	294,07	296,55	294,19
08/05/2023	136.526	0,05%	297,49	295,72	297,816	296,97
05/05/2023	236.588	1,72%	295,43	294,60	297,70	296,81
04/05/2023	487.757	5,10%	290,29	288,74	293,6399	291,79