Ferrari NV (RACE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	73.653	0,82%	222,45	221,12	222,765	222,53
09/12/2022	75.244	0,00%	219,96	219,42	221,5399	220,33
08/12/2022	142.231	0,11%	219,69	218,70	220,69	220,33
07/12/2022	93.763	-0,46%	221,22	219,77	222,48	220,08
06/12/2022	704.520	-1,15%	222,77	218,965	223,62	221,10
05/12/2022	785.236	-1,30%	224,70	223,735	227,04	223,68
02/12/2022	882.846	-0,66%	224,70	223,41	226,68	226,58
01/12/2022	616.847	2,26%	219,48	224,94	228,40	228,08
30/11/2022	545.313	3,64%	219,48	218,08	222,98	223,05
29/11/2022	563.104	-0,34%	215,31	215,075	217,015	215,22
28/11/2022	429.731	-1,02%	218,99	215,8442	219,89	215,91
25/11/2022	140.202	0,58%	217,92	217,58	218,90	218,85
24/11/2022	387.092	0,57%	216,88	216,46	218,495	217,59
23/11/2022	387.092	0,57%	216,88	216,46	218,495	217,59
22/11/2022	292.187	1,05%	214,82	214,485	217,02	216,36
21/11/2022	371.836	-1,02%	214,82	213,96	215,6401	214,12
18/11/2022	296.167	1,30%	214,82	213,66	216,43	216,33
17/11/2022	751.077	-0,18%	216,08	210,96	213,8025	213,55
16/11/2022	404.060	-0,70%	216,08	213,30	215,16	213,94
15/11/2022	615.917	1,16%	216,08	212,85	216,89	215,22
14/11/2022	199.402	-1,89%	216,24	212,76	216,59	212,76
11/11/2022	231.323	20,53%	214,93	214,415	218,54	216,86
10/11/2022	244.126	5,58%	202,13	210,8224	214,23	212,80
09/11/2022	136.209	-12,94%	202,13	201,25	205,12	201,43
08/11/2022	222.290	1,88%	200,65	201,96	206,36	204,30
07/11/2022	164.839	0,36%	200,65	198,645	201,00	199,91
04/11/2022	288.257	4,00%	200,885	197,22	202,99	199,26
03/11/2022	290.969	0,75%	200,885	189,01	193,78	192,52
02/11/2022	325.177	6,49%	200,885	190,2894	197,5875	191,59
01/11/2022	154.910	0,10%	200,885	195,61	201,61	196,96
31/10/2022	153.884	-0,95%	196,73	195,27	198,07	196,77
28/10/2022	179.352	1,19%	194,13	195,82	199,17	198,62
27/10/2022	142.908	-0,45%	194,13	196,12	199,205	196,29
26/10/2022	138.220	0,34%	194,13	195,39	199,44	197,18
25/10/2022	178.772	2,49%	194,13	194,13	198,8925	196,51
24/10/2022	199.758	1,79%	189,74	189,41	192,78	191,73
21/10/2022	155.507	1,81%	189,13	184,19	188,68	188,49
20/10/2022	114.740	-0,44%	189,13	185,57	189,67	186,74
19/10/2022	86.723	-1,81%	189,13	186,10	189,71	187,57
18/10/2022	139.378	1,30%	193,15	189,89	193,48	191,04
17/10/2022	154.404	4,32%	185,51	186,46	189,09	188,59
14/10/2022	208.888	-2,76%	185,51	180,58	186,27	178,58
13/10/2022	240.082	1,45%	178,09	176,82	184,00	183,45
12/10/2022	143.453	-0,36%	183,55	182,00	184,1325	182,50
11/10/2022	169.070	0,57%	183,55	182,00	186,00	183,15
10/10/2022	269.033	-1,58%	185,76	181,02	185,76	182,11
07/10/2022	169.988	-3,65%	187,03	184,70	187,57	183,81
06/10/2022	163.553	-1,35%	191,55	189,211	192,24	190,91
05/10/2022	165.441	7,56%	190,71	187,51	194,61	193,52
04/10/2022	276.638	3,80%	193,26	192,78	196,03	193,78
03/10/2022	199.763	0,82%	184,26	182,79	187,76	186,70
30/09/2022	138.681	-0,81%	187,14	184,625	188,23	185,00
29/09/2022	223.530	-2,47%	187,14	183,15	186,91	186,51
28/09/2022	230.768	1,38%	187,14	185,53	191,79	191,23
27/09/2022	238.720	2,11%	186,54	186,53	191,074	189,19
26/09/2022	132.595	0,10%	186,54	185,76	190,31	186,43
23/09/2022	327.726	-1,61%	186,54	183,63	186,63	186,25
22/09/2022	311.833	-1,74%	191,31	187,86	191,58	189,13
21/09/2022	231.830	-0,80%	192,91	192,10	196,74	192,48
20/09/2022	335.422	-2,21%	194,85	191,98	194,96	194,00
19/09/2022	92.150	0,73%	196,44	194,76	198,52	198,44
16/09/2022	185.449	0,02%	196,44	195,24	197,44	196,90
15/09/2022	155.243	-1,48%	198,54	196,495	201,36	196,64
14/09/2022	221.899	2,01%	198,99	197,98	201,035	199,62
13/09/2022	176.432	-3,20%	200,825	195,03	198,42	195,52
12/09/2022	159.052	3,21%	200,825	200,70	202,725	201,97
09/09/2022	139.177	1,07%	197,45	195,57	197,82	195,60
08/09/2022	122.944	-0,80%	189,94	189,30	194,00	193,71
07/09/2022	84.224	0,58%	192,32	191,88	195,42	191,70
06/09/2022	245.849	-1,45%	189,00	187,17	191,12	190,35
05/09/2022	185.412	-1,45%	195,54	190,39	198,17	191,18
02/09/2022	185.412	-1,45%	195,54	190,39	198,17	191,18
01/09/2022	154.931	-0,44%	195,54	190,08	194,02	193,85
31/08/2022	161.756	-0,30%	195,54	193,80	196,2919	194,66
30/08/2022	161.173	-1,76%	199,59	194,55	199,98	195,43
29/08/2022	134.733	0,60%	198,25	198,24	200,16	198,99
26/08/2022	153.858	-4,40%	204,72	197,75	205,41	197,79
25/08/2022	117.109	1,63%	204,72	203,95	207,01	206,92
24/08/2022	108.319	0,96%	201,60	201,24	205,10	203,60
23/08/2022	121.882	0,60%	201,60	201,54	204,48	201,90
22/08/2022	313.882	-3,13%	210,85	199,695	203,58	200,56
19/08/2022	119.454	-2,51%	210,85	205,57	208,86	207,04
18/08/2022	140.721	0,47%	210,85	209,53	212,38	212,37
17/08/2022	112.923	-0,37%	209,625	209,35	213,195	211,38
16/08/2022	155.465	-1,14%	209,625	209,53	212,80	212,19
15/08/2022	42.202	-0,49%	215,04	213,74	215,39	214,66
12/08/2022	88.194	0,21%	216,54	214,01	215,83	215,81
11/08/2022	168.856	0,13%	216,54	214,40	216,78	215,27
10/08/2022	81.724	2,13%	216,15	214,07	216,84	215,00
09/08/2022	128.806	-1,40%	212,64	210,00	212,83	210,47
08/08/2022	114.683	0,76%	213,36	212,925	215,4033	213,56
05/08/2022	175.558	-1,88%	212,09	210,70	213,84	211,94
04/08/2022	156.681	0,14%	211,55	214,20	217,47	216,00
03/08/2022	182.058	2,09%	211,55	211,01	216,025	215,70
02/08/2022	218.632	-1,01%	209,70	210,5476	214,44	211,04
01/08/2022	215.129	0,94%	209,70	211,76	214,54	213,21
29/07/2022	194.749	1,67%	209,70	208,50	211,25	211,23
28/07/2022	237.219	3,29%	197,50	203,70	208,718	207,49
27/07/2022	222.999	2,60%	197,50	197,205	201,19	200,73
26/07/2022	153.400	-2,85%	197,50	194,86	198,16	195,79