RACE.MI
Ferrari N.V.
13:12:11
311.6 €
0.0000 (%0.00)
Previous Close: 313.35
Day Low₺311
Day High₺317.45
RACE.MI: Ferrari N.V. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 79.8963
CLOSE 79.9283
Low
LOW 54.4
High
HIGH 105.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 55.15 | 56.2 | 55.15 | 56.2 |
| 01/03/2017 | 56.25 | 57 | 56.15 | 56.15 |
| 01/04/2017 | 56.5 | 56.9 | 56.1 | 56.7 |
| 01/05/2017 | 56.6 | 56.75 | 56.15 | 56.15 |
| 01/06/2017 | 56.55 | 56.55 | 55.65 | 55.85 |
| 01/09/2017 | 56 | 56.15 | 54.6 | 55.05 |
| 01/10/2017 | 55.5 | 55.9 | 55.25 | 55.75 |
| 01/11/2017 | 55.85 | 56.4 | 55.3 | 56.3 |
| 01/12/2017 | 55.95 | 57.2 | 54.4 | 55.05 |
| 01/13/2017 | 55.8 | 57.2 | 55.5 | 56.55 |
| 01/16/2017 | 55.8 | 56.7 | 55.6 | 56.6 |
| 01/17/2017 | 56.4 | 56.7 | 55.7 | 55.9 |
| 01/18/2017 | 55.8 | 56.4 | 55.55 | 56.2 |
| 01/19/2017 | 56.15 | 56.9 | 55.85 | 56.8 |
| 01/20/2017 | 57 | 57 | 56.2 | 56.35 |
| 01/23/2017 | 56.4 | 57.3 | 55.75 | 56.9 |
| 01/24/2017 | 56.85 | 58.65 | 56.85 | 58.05 |
| 01/25/2017 | 58.5 | 59.1 | 58 | 58.15 |
| 01/26/2017 | 58.8 | 58.9 | 57.75 | 57.95 |
| 01/27/2017 | 57.85 | 58.1 | 57.55 | 57.95 |
| 01/30/2017 | 57.85 | 58.1 | 56.75 | 56.75 |
| 01/31/2017 | 56.95 | 58.4 | 56.95 | 57.7 |
| 02/01/2017 | 57.6 | 58.25 | 57.35 | 57.6 |
| 02/02/2017 | 57.1 | 60.75 | 57.1 | 59.75 |
| 02/03/2017 | 60 | 61.2 | 60 | 61 |
| 02/06/2017 | 61 | 61 | 59.8 | 60.15 |
| 02/07/2017 | 59.9 | 60.8 | 59.75 | 60.4 |
| 02/08/2017 | 60.4 | 61 | 59.95 | 61 |
| 02/09/2017 | 61 | 61.15 | 60.05 | 60.95 |
| 02/10/2017 | 61.2 | 61.35 | 60.5 | 61 |
| 02/13/2017 | 61.25 | 62.5 | 61 | 62.45 |
| 02/14/2017 | 62.45 | 63.2 | 61.8 | 62.5 |
| 02/15/2017 | 63 | 63 | 61.85 | 61.85 |
| 02/16/2017 | 62.2 | 62.65 | 61.6 | 62.25 |
| 02/17/2017 | 61.9 | 62.35 | 60.95 | 61.45 |
| 02/20/2017 | 61.7 | 61.9 | 61.05 | 61.25 |
| 02/21/2017 | 61 | 62.4 | 60.9 | 61.9 |
| 02/22/2017 | 62.3 | 62.45 | 61.55 | 62.2 |
| 02/23/2017 | 62.6 | 62.95 | 62.05 | 62.1 |
| 02/24/2017 | 62.15 | 62.35 | 61.1 | 61.2 |
| 02/27/2017 | 61.9 | 62.4 | 61.25 | 62.1 |
| 02/28/2017 | 62.1 | 62.35 | 61.5 | 61.5 |
| 03/01/2017 | 61.75 | 62.75 | 61.65 | 62.6 |
| 03/02/2017 | 62.55 | 62.95 | 62.3 | 62.85 |
| 03/03/2017 | 62.45 | 62.75 | 62.35 | 62.7 |
| 03/06/2017 | 62.45 | 62.55 | 61.4 | 61.4 |
| 03/07/2017 | 61.9 | 62.25 | 61.45 | 62.05 |
| 03/08/2017 | 61.6 | 62.5 | 61.55 | 62.25 |
| 03/09/2017 | 62.1 | 62.3 | 61.05 | 61.7 |
| 03/10/2017 | 62 | 62 | 61.4 | 61.55 |
| 03/13/2017 | 62.05 | 62.45 | 61.9 | 62.45 |
| 03/14/2017 | 62.1 | 62.6 | 61.65 | 62.3 |
| 03/15/2017 | 62.95 | 63.25 | 62.5 | 62.95 |
| 03/16/2017 | 63.85 | 64.95 | 63.45 | 64.7 |
| 03/17/2017 | 64.9 | 64.95 | 63.65 | 63.75 |
| 03/20/2017 | 64 | 64.15 | 63.5 | 63.7 |
| 03/21/2017 | 63.35 | 63.95 | 62.45 | 62.5 |
| 03/22/2017 | 62.6 | 63.45 | 62.2 | 63.15 |
| 03/23/2017 | 63.95 | 65.9 | 63.75 | 65.9 |
| 03/24/2017 | 66.1 | 67.1 | 65.8 | 66.1 |
| 03/27/2017 | 67.8 | 68.5 | 66.95 | 68 |
| 03/28/2017 | 68.4 | 69 | 68.25 | 69 |
| 03/29/2017 | 69.35 | 69.8 | 69.1 | 69.35 |
| 03/30/2017 | 69.45 | 69.5 | 68.65 | 69.5 |
| 03/31/2017 | 69.65 | 69.75 | 69.15 | 69.75 |
| 04/03/2017 | 69.75 | 70.3 | 68.85 | 68.9 |
| 04/04/2017 | 68.8 | 69.85 | 68.75 | 69.1 |
| 04/05/2017 | 69.15 | 69.4 | 68.35 | 68.45 |
| 04/06/2017 | 67.65 | 68.85 | 67.4 | 68.25 |
| 04/07/2017 | 68 | 68.25 | 67.5 | 67.75 |
| 04/10/2017 | 68.6 | 68.6 | 67.7 | 67.9 |
| 04/11/2017 | 67.9 | 68.15 | 67.15 | 67.65 |
| 04/12/2017 | 67.95 | 68.3 | 67.4 | 67.65 |
| 04/13/2017 | 67.2 | 67.6 | 66.65 | 66.85 |
| 04/18/2017 | 67.55 | 67.8 | 65.6 | 65.95 |
| 04/19/2017 | 66.1 | 67.45 | 66.1 | 67.05 |
| 04/20/2017 | 67 | 67.5 | 66.8 | 66.8 |
| 04/21/2017 | 66.95 | 67.1 | 66.25 | 66.65 |
| 04/24/2017 | 67.4 | 67.7 | 66.7 | 67.7 |
| 04/25/2017 | 67.85 | 68 | 67.4 | 67.65 |
| 04/26/2017 | 67.75 | 69.2 | 67.55 | 69.05 |
| 04/27/2017 | 68.75 | 69.7 | 68.5 | 69.4 |
| 04/28/2017 | 69.55 | 69.85 | 69.05 | 69.05 |
| 05/02/2017 | 69.85 | 69.85 | 68.85 | 69.3 |
| 05/03/2017 | 69 | 69.55 | 68.45 | 69.55 |
| 05/04/2017 | 69.8 | 73.6 | 69.3 | 73.5 |
| 05/05/2017 | 74.5 | 75.35 | 74.05 | 74.75 |
| 05/08/2017 | 75.3 | 75.5 | 73.65 | 75.25 |
| 05/09/2017 | 75.9 | 78.45 | 75.55 | 78 |
| 05/10/2017 | 78.2 | 78.3 | 77.15 | 77.3 |
| 05/11/2017 | 77.9 | 77.9 | 75.6 | 76 |
| 05/12/2017 | 76.5 | 76.5 | 75.15 | 76.5 |
| 05/15/2017 | 77.2 | 77.45 | 76.25 | 77.45 |
| 05/16/2017 | 77 | 77.45 | 76.05 | 76.5 |
| 05/17/2017 | 76.15 | 76.8 | 74.8 | 74.8 |
| 05/18/2017 | 74.8 | 76 | 70.75 | 76 |
| 05/19/2017 | 76.45 | 76.5 | 74.1 | 74.5 |
| 05/22/2017 | 74.7 | 75.05 | 73.65 | 75 |
| 05/23/2017 | 74.95 | 75.55 | 74.55 | 75.5 |
| 05/24/2017 | 75.95 | 76.4 | 75.1 | 75.85 |
| 05/25/2017 | 75.6 | 76.45 | 74.6 | 75.95 |
| 05/26/2017 | 76 | 76.5 | 75.25 | 76.3 |
| 05/29/2017 | 76.95 | 77.35 | 74.8 | 74.8 |
| 05/30/2017 | 74.2 | 76.7 | 74.05 | 76.7 |
| 05/31/2017 | 76.75 | 77.3 | 76.2 | 77 |
| 06/01/2017 | 76.75 | 78.8 | 76.75 | 78.8 |
| 06/02/2017 | 79 | 80.4 | 78.9 | 80.25 |
| 06/05/2017 | 80 | 80.6 | 79.35 | 80.05 |
| 06/06/2017 | 79.7 | 80.85 | 79.55 | 80.75 |
| 06/07/2017 | 80.5 | 80.85 | 80.05 | 80.2 |
| 06/08/2017 | 80.2 | 82.9 | 80.15 | 81.55 |
| 06/09/2017 | 81.9 | 82.55 | 81.3 | 81.7 |
| 06/12/2017 | 79.9 | 80.7 | 78.55 | 78.55 |
| 06/13/2017 | 78.9 | 79.5 | 78.5 | 78.85 |
| 06/14/2017 | 78.65 | 79.25 | 78.35 | 78.55 |
| 06/15/2017 | 78.45 | 78.5 | 76.6 | 77.8 |
| 06/16/2017 | 78.95 | 80.05 | 78.65 | 78.7 |
| 06/19/2017 | 80 | 80.25 | 78.85 | 80.15 |
| 06/20/2017 | 80.6 | 80.7 | 79.6 | 79.8 |
| 06/21/2017 | 79.5 | 80.4 | 78.35 | 79.85 |
| 06/22/2017 | 79.5 | 80.45 | 79.35 | 80.4 |
| 06/23/2017 | 80.1 | 80.55 | 79 | 79.55 |
| 06/26/2017 | 79.7 | 80.15 | 78.9 | 79.35 |
| 06/27/2017 | 79.05 | 79.1 | 77.6 | 77.7 |
| 06/28/2017 | 77.05 | 77.3 | 76.05 | 77.2 |
| 06/29/2017 | 77.15 | 77.25 | 74.75 | 75.2 |
| 06/30/2017 | 75.5 | 76.45 | 74.95 | 75.15 |
| 07/03/2017 | 75.4 | 76.5 | 75.15 | 75.95 |
| 07/04/2017 | 75.75 | 76 | 74 | 74.4 |
| 07/05/2017 | 74.25 | 75.45 | 73.55 | 75.25 |
| 07/06/2017 | 75.75 | 75.9 | 74.6 | 75.4 |
| 07/07/2017 | 75.3 | 75.5 | 74.2 | 75.4 |
| 07/10/2017 | 75.9 | 77.95 | 75.5 | 77.9 |
| 07/11/2017 | 78.1 | 78.75 | 76.95 | 77.95 |
| 07/12/2017 | 79 | 81.1 | 78.65 | 80.8 |
| 07/13/2017 | 81.3 | 81.9 | 80.8 | 81.4 |
| 07/14/2017 | 81.35 | 81.45 | 80.7 | 81.45 |
| 07/17/2017 | 81.25 | 81.85 | 81 | 81.75 |
| 07/18/2017 | 81.55 | 81.7 | 80.7 | 81.45 |
| 07/19/2017 | 81.95 | 84.2 | 81.85 | 84.2 |
| 07/20/2017 | 84.7 | 85.9 | 84.5 | 85.7 |
| 07/21/2017 | 85.5 | 86.5 | 84.3 | 85.15 |
| 07/24/2017 | 85.7 | 87 | 85.2 | 87 |
| 07/25/2017 | 87 | 87.35 | 85.6 | 86.5 |
| 07/26/2017 | 86.9 | 90.1 | 86.55 | 90.1 |
| 07/27/2017 | 90.15 | 92.9 | 89.4 | 90.3 |
| 07/28/2017 | 89.2 | 90.3 | 88.8 | 89.7 |
| 07/31/2017 | 91.65 | 91.9 | 88.5 | 89.1 |
| 08/01/2017 | 89.15 | 92.9 | 88.65 | 92.8 |
| 08/02/2017 | 92.8 | 93.45 | 87.8 | 89.6 |
| 08/03/2017 | 92.5 | 92.55 | 90.45 | 91.7 |
| 08/04/2017 | 91.75 | 92.95 | 90.7 | 92.95 |
| 08/07/2017 | 92.9 | 93.6 | 92.55 | 93.5 |
| 08/08/2017 | 93.65 | 95.3 | 93.5 | 94.75 |
| 08/09/2017 | 94.15 | 94.75 | 93.05 | 94.4 |
| 08/10/2017 | 94.4 | 94.4 | 93.2 | 93.35 |
| 08/11/2017 | 92.45 | 92.65 | 90 | 90.6 |
| 08/14/2017 | 91.3 | 93.6 | 91.1 | 93.35 |
| 08/16/2017 | 93.75 | 94.95 | 93.45 | 94.75 |
| 08/17/2017 | 94.5 | 94.9 | 93.65 | 93.75 |
| 08/18/2017 | 93.05 | 94.8 | 92.3 | 94.8 |
| 08/21/2017 | 94.8 | 95.15 | 93.4 | 95.15 |
| 08/22/2017 | 95.6 | 98.35 | 94.8 | 98.05 |
| 08/23/2017 | 97.7 | 98.65 | 97 | 97.9 |
| 08/24/2017 | 98.4 | 98.75 | 96.65 | 96.65 |
| 08/25/2017 | 97.15 | 97.85 | 96.05 | 96.1 |
| 08/28/2017 | 96.5 | 96.7 | 94.85 | 95.35 |
| 08/29/2017 | 95 | 95.1 | 93.35 | 94.7 |
| 08/30/2017 | 95.15 | 96.4 | 94.95 | 96.3 |
| 08/31/2017 | 96.5 | 96.9 | 95.8 | 96.1 |
| 09/01/2017 | 96.85 | 97.35 | 96.15 | 97.25 |
| 09/04/2017 | 96.3 | 97.65 | 95.3 | 97.25 |
| 09/05/2017 | 97.05 | 98.25 | 97 | 97.7 |
| 09/06/2017 | 97.4 | 99.2 | 97.3 | 97.75 |
| 09/07/2017 | 96 | 96.1 | 90.25 | 91 |
| 09/08/2017 | 90 | 93.5 | 88.75 | 91.1 |
| 09/11/2017 | 92.3 | 93.25 | 91.9 | 92.9 |
| 09/12/2017 | 93.3 | 93.8 | 91.8 | 92.05 |
| 09/13/2017 | 91.8 | 92.2 | 91.3 | 91.35 |
| 09/14/2017 | 91.1 | 92.5 | 91.1 | 91.45 |
| 09/15/2017 | 91.7 | 92.85 | 91.15 | 91.65 |
| 09/18/2017 | 91.55 | 94.2 | 91.3 | 93.9 |
| 09/19/2017 | 94.2 | 94.6 | 93.85 | 94.6 |
| 09/20/2017 | 94.6 | 94.75 | 94 | 94.6 |
| 09/21/2017 | 94.45 | 95.25 | 94.35 | 95.15 |
| 09/22/2017 | 95 | 95.35 | 94.1 | 95.15 |
| 09/25/2017 | 94.6 | 95.3 | 92.85 | 93.2 |
| 09/26/2017 | 93.45 | 93.8 | 92.1 | 92.4 |
| 09/27/2017 | 92.3 | 93.7 | 92.15 | 93.45 |
| 09/28/2017 | 94 | 94 | 92.8 | 93.1 |
| 09/29/2017 | 92.5 | 93.55 | 92.35 | 93.5 |
| 10/02/2017 | 93.3 | 95.95 | 93.1 | 95.95 |
| 10/03/2017 | 95.95 | 96.95 | 95.2 | 96.85 |
| 10/04/2017 | 97.3 | 97.8 | 96.25 | 96.75 |
| 10/05/2017 | 97.2 | 97.75 | 96.65 | 96.75 |
| 10/06/2017 | 96.65 | 96.8 | 94.9 | 95.4 |
| 10/09/2017 | 95.55 | 99.45 | 95.4 | 98.7 |
| 10/10/2017 | 97.85 | 99.3 | 97.25 | 97.85 |
| 10/11/2017 | 98 | 98.8 | 98 | 98.4 |
| 10/12/2017 | 98 | 98.4 | 97.5 | 98.2 |
| 10/13/2017 | 98.55 | 98.55 | 97.2 | 97.8 |
| 10/16/2017 | 97.35 | 98.5 | 97 | 97.85 |
| 10/17/2017 | 98.9 | 99 | 97.55 | 98.25 |
| 10/18/2017 | 98.75 | 99.2 | 98.2 | 99.2 |
| 10/19/2017 | 99 | 99.2 | 95.95 | 97.75 |
| 10/20/2017 | 97.9 | 98.1 | 97.05 | 97.45 |
| 10/23/2017 | 97.45 | 97.95 | 97.2 | 97.5 |
| 10/24/2017 | 97.25 | 98.25 | 97.25 | 97.85 |
| 10/25/2017 | 97.3 | 98.6 | 97.05 | 97.25 |
| 10/26/2017 | 97.25 | 98.6 | 96.8 | 98.45 |
| 10/27/2017 | 98.85 | 100.5 | 98.75 | 99.8 |
| 10/30/2017 | 100 | 101.6 | 99.9 | 100.9 |
| 10/31/2017 | 101.2 | 103 | 100.7 | 102.9 |
| 11/01/2017 | 103.2 | 104.4 | 103.1 | 103.8 |
| 11/02/2017 | 104.5 | 105.3 | 99 | 100.8 |
| 11/03/2017 | 100.8 | 101.7 | 99.95 | 101.4 |
| 11/06/2017 | 101.3 | 102.2 | 100.8 | 100.8 |
| 11/07/2017 | 101.1 | 101.2 | 99.1 | 99.2 |
| 11/08/2017 | 98.85 | 99.65 | 95.2 | 96.9 |
| 11/09/2017 | 97 | 97.95 | 93.55 | 94.35 |
| 11/10/2017 | 94.35 | 94.45 | 92 | 93.85 |
| 11/13/2017 | 94.3 | 95.7 | 94.15 | 94.95 |
| 11/14/2017 | 94.7 | 95.4 | 92.9 | 93.15 |
| 11/15/2017 | 92.75 | 93.05 | 90.5 | 91.85 |
| 11/16/2017 | 92.55 | 94.35 | 91.6 | 93.35 |
| 11/17/2017 | 93.8 | 93.8 | 92.35 | 92.5 |
| 11/20/2017 | 92.1 | 94.3 | 91.6 | 93.95 |
| 11/21/2017 | 94.7 | 95.8 | 93.55 | 95.15 |
| 11/22/2017 | 95.35 | 95.55 | 94.55 | 94.75 |
| 11/23/2017 | 93.65 | 95.15 | 93.65 | 94.85 |
| 11/24/2017 | 95 | 95.55 | 94.4 | 95.45 |
| 11/27/2017 | 94.85 | 95.5 | 94.05 | 94.1 |
| 11/28/2017 | 94.1 | 94.85 | 93.8 | 94.5 |
| 11/29/2017 | 94.9 | 94.95 | 92.7 | 92.85 |
| 11/30/2017 | 91.75 | 92.8 | 90.4 | 91.2 |
| 12/01/2017 | 91.5 | 92.15 | 89.15 | 89.15 |
| 12/04/2017 | 90.3 | 90.5 | 87.6 | 88.4 |
| 12/05/2017 | 88.3 | 89.3 | 86.2 | 88.75 |
| 12/06/2017 | 87.9 | 89.2 | 87.15 | 88.85 |
| 12/07/2017 | 88.85 | 89.35 | 88.1 | 89.1 |
| 12/08/2017 | 89.45 | 90.6 | 89.45 | 90.2 |
| 12/11/2017 | 91 | 91 | 90.2 | 90.55 |
| 12/12/2017 | 90.4 | 91.4 | 89.8 | 91.15 |
| 12/13/2017 | 91 | 91.55 | 90.2 | 90.25 |
| 12/14/2017 | 90.25 | 90.85 | 89.8 | 89.8 |
| 12/15/2017 | 89.05 | 89.6 | 88.2 | 88.6 |
| 12/18/2017 | 89.05 | 90.3 | 89 | 90.3 |
| 12/19/2017 | 90.5 | 91 | 89.25 | 89.25 |
| 12/20/2017 | 89.55 | 89.75 | 88.65 | 88.65 |
| 12/21/2017 | 88.55 | 89.3 | 88.3 | 89 |
| 12/22/2017 | 89.45 | 89.85 | 88.75 | 89.55 |
| 12/27/2017 | 90.1 | 90.25 | 89 | 89.9 |
| 12/28/2017 | 89.5 | 89.9 | 88.7 | 89.2 |
| 12/29/2017 | 89.4 | 89.4 | 87.45 | 87.45 |