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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 131.3088
CLOSE 131.4449
Low
LOW 84.3
High
HIGH 156.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 86.5 | 86.92 | 84.3 | 86.52 |
| 01/03/2019 | 85.44 | 87.1 | 84.6 | 85.6 |
| 01/04/2019 | 86.14 | 89.54 | 86.02 | 89.4 |
| 01/07/2019 | 90 | 91.64 | 89.24 | 91.32 |
| 01/08/2019 | 91.6 | 95.42 | 91.16 | 94.14 |
| 01/09/2019 | 95.32 | 98.94 | 95.02 | 96.7 |
| 01/10/2019 | 95.74 | 96.78 | 94.94 | 96.36 |
| 01/11/2019 | 97.04 | 97.48 | 96 | 96.76 |
| 01/14/2019 | 96 | 97.34 | 95.64 | 96.36 |
| 01/15/2019 | 98 | 98.74 | 97.86 | 98.28 |
| 01/16/2019 | 98.68 | 99.32 | 97.54 | 99.26 |
| 01/17/2019 | 99.28 | 100.15 | 98.7 | 99.52 |
| 01/18/2019 | 100.15 | 100.55 | 99.06 | 99.5 |
| 01/21/2019 | 99.7 | 100.5 | 99.42 | 100.5 |
| 01/22/2019 | 100.15 | 100.95 | 98.34 | 98.42 |
| 01/23/2019 | 98.14 | 98.54 | 96.84 | 96.84 |
| 01/24/2019 | 96.9 | 99.08 | 96.24 | 99.04 |
| 01/25/2019 | 99.4 | 100.05 | 97.54 | 97.98 |
| 01/28/2019 | 97.46 | 98.18 | 95.3 | 95.7 |
| 01/29/2019 | 95.7 | 97.34 | 95.12 | 96.1 |
| 01/30/2019 | 96.7 | 97.82 | 96.58 | 97.82 |
| 01/31/2019 | 98.32 | 109.6 | 96.66 | 108.6 |
| 02/01/2019 | 110 | 113.15 | 109.05 | 110.6 |
| 02/04/2019 | 110.9 | 111.5 | 109.3 | 110.35 |
| 02/05/2019 | 110.95 | 112.3 | 110.3 | 112.25 |
| 02/06/2019 | 111.8 | 112.65 | 111.2 | 111.85 |
| 02/07/2019 | 111.25 | 111.45 | 108.3 | 109 |
| 02/08/2019 | 108.85 | 110.35 | 108.35 | 108.95 |
| 02/11/2019 | 109 | 110 | 108.55 | 109.55 |
| 02/12/2019 | 110 | 111.5 | 109.8 | 111.1 |
| 02/13/2019 | 111.85 | 111.9 | 110.65 | 110.75 |
| 02/14/2019 | 111.1 | 111.9 | 109.7 | 110.35 |
| 02/15/2019 | 109.9 | 112.2 | 108.95 | 111.3 |
| 02/18/2019 | 111 | 112.35 | 110.15 | 111.35 |
| 02/19/2019 | 111.15 | 112 | 110.15 | 111.2 |
| 02/20/2019 | 111.5 | 112.35 | 110.8 | 110.9 |
| 02/21/2019 | 111.25 | 111.8 | 110.35 | 111.3 |
| 02/22/2019 | 110.75 | 111.65 | 110.75 | 111.1 |
| 02/25/2019 | 111.7 | 112.25 | 111.25 | 112.15 |
| 02/26/2019 | 112.1 | 113.95 | 111.85 | 113.6 |
| 02/27/2019 | 113.45 | 113.85 | 112.15 | 112.65 |
| 02/28/2019 | 112.15 | 113.2 | 112.05 | 113.15 |
| 03/01/2019 | 113.5 | 115.4 | 113.4 | 114.7 |
| 03/04/2019 | 115.85 | 117.15 | 115.3 | 115.9 |
| 03/05/2019 | 116 | 116.1 | 114.4 | 115.75 |
| 03/06/2019 | 115.8 | 116.7 | 114.55 | 114.9 |
| 03/07/2019 | 114.9 | 115.45 | 113.2 | 114.7 |
| 03/08/2019 | 113.75 | 114.45 | 112.55 | 114 |
| 03/11/2019 | 114.4 | 115.8 | 113.6 | 115.7 |
| 03/12/2019 | 116.35 | 116.45 | 115 | 115.4 |
| 03/13/2019 | 115 | 116.1 | 114.75 | 114.8 |
| 03/14/2019 | 114.65 | 116 | 114.6 | 115.75 |
| 03/15/2019 | 116.25 | 116.8 | 115.75 | 116.6 |
| 03/18/2019 | 116.6 | 116.6 | 115.35 | 116.35 |
| 03/19/2019 | 116.45 | 116.9 | 116 | 116.65 |
| 03/20/2019 | 116.3 | 117.25 | 115.55 | 115.55 |
| 03/21/2019 | 115.85 | 116.5 | 115.05 | 116.1 |
| 03/22/2019 | 116.8 | 116.8 | 114.25 | 114.4 |
| 03/25/2019 | 113.55 | 115.9 | 113.3 | 115.9 |
| 03/26/2019 | 116 | 118.15 | 114.9 | 117.8 |
| 03/27/2019 | 118.15 | 119.7 | 117.55 | 118.35 |
| 03/28/2019 | 118 | 119.2 | 117.95 | 118 |
| 03/29/2019 | 118.9 | 119.5 | 118.1 | 119.5 |
| 04/01/2019 | 120 | 121.9 | 119.95 | 120.8 |
| 04/02/2019 | 120.5 | 121.3 | 119.5 | 121.15 |
| 04/03/2019 | 121.75 | 122.85 | 121.3 | 121.55 |
| 04/04/2019 | 121.35 | 122.2 | 121.1 | 121.6 |
| 04/05/2019 | 122 | 123.35 | 121.6 | 121.8 |
| 04/08/2019 | 121.5 | 122.3 | 121.2 | 121.55 |
| 04/09/2019 | 121.75 | 122.5 | 120.4 | 120.9 |
| 04/10/2019 | 121.4 | 122 | 120.6 | 121.35 |
| 04/11/2019 | 122 | 122.05 | 120.75 | 121.4 |
| 04/12/2019 | 121 | 123.7 | 121 | 122.6 |
| 04/15/2019 | 122.6 | 122.95 | 120.25 | 120.95 |
| 04/16/2019 | 121.55 | 122 | 120.4 | 121.8 |
| 04/17/2019 | 122.05 | 122.05 | 120.7 | 120.9 |
| 04/18/2019 | 121 | 123.4 | 120.25 | 123.1 |
| 04/23/2019 | 122.75 | 123.55 | 122.1 | 123.5 |
| 04/24/2019 | 122.5 | 123.25 | 122.1 | 122.4 |
| 04/25/2019 | 122.2 | 122.5 | 121.05 | 121.7 |
| 04/26/2019 | 121.15 | 121.65 | 120.5 | 120.9 |
| 04/29/2019 | 120.65 | 121.7 | 120.1 | 120.9 |
| 04/30/2019 | 120.5 | 121.85 | 120.45 | 120.75 |
| 05/02/2019 | 121.85 | 121.85 | 119.9 | 120.6 |
| 05/03/2019 | 120.4 | 120.8 | 119.4 | 119.8 |
| 05/06/2019 | 116.7 | 118.6 | 113.05 | 118.4 |
| 05/07/2019 | 118.6 | 125.1 | 118.35 | 123 |
| 05/08/2019 | 123.7 | 126.6 | 121.1 | 126.25 |
| 05/09/2019 | 126.05 | 127.35 | 124 | 124.95 |
| 05/10/2019 | 125.7 | 127.35 | 123.95 | 124.7 |
| 05/13/2019 | 124.9 | 125 | 122 | 122.45 |
| 05/14/2019 | 123.05 | 126.5 | 122.95 | 126.5 |
| 05/15/2019 | 126.95 | 128.3 | 123.6 | 128 |
| 05/16/2019 | 128.55 | 128.95 | 126.65 | 128.95 |
| 05/17/2019 | 128.75 | 128.95 | 127.15 | 128.55 |
| 05/20/2019 | 128.05 | 128.9 | 125.9 | 126.65 |
| 05/21/2019 | 127.45 | 128.45 | 126.95 | 128.45 |
| 05/22/2019 | 128 | 129.2 | 127.25 | 128.15 |
| 05/23/2019 | 127 | 128.15 | 125.8 | 126.85 |
| 05/24/2019 | 127.8 | 128.25 | 126.75 | 128 |
| 05/27/2019 | 128.05 | 130.65 | 127.15 | 127.85 |
| 05/28/2019 | 128 | 129.3 | 126.8 | 129.05 |
| 05/29/2019 | 128.45 | 129 | 126.9 | 127.3 |
| 05/30/2019 | 128 | 128.6 | 127.15 | 128 |
| 05/31/2019 | 126.9 | 127.6 | 124.6 | 127.6 |
| 06/03/2019 | 127.35 | 127.8 | 125.8 | 127.35 |
| 06/04/2019 | 126.7 | 127.75 | 125.5 | 127.6 |
| 06/05/2019 | 127.35 | 129.1 | 126.6 | 128.8 |
| 06/06/2019 | 128.55 | 131.2 | 127.9 | 131.2 |
| 06/07/2019 | 131.7 | 133.85 | 131.05 | 132.85 |
| 06/10/2019 | 133.4 | 134.5 | 132.85 | 134.5 |
| 06/11/2019 | 135.7 | 137.95 | 135.7 | 136.3 |
| 06/12/2019 | 136.05 | 137.45 | 135.8 | 136.75 |
| 06/13/2019 | 136.75 | 137.3 | 136.25 | 136.55 |
| 06/14/2019 | 136.55 | 136.6 | 135.6 | 136 |
| 06/17/2019 | 136.7 | 137.45 | 136 | 136.9 |
| 06/18/2019 | 137.9 | 141.4 | 136.95 | 141.4 |
| 06/19/2019 | 141.4 | 141.8 | 139.1 | 139.8 |
| 06/20/2019 | 140.65 | 144.85 | 140.65 | 143 |
| 06/21/2019 | 142.85 | 143.6 | 142.15 | 143.25 |
| 06/24/2019 | 142.55 | 143.95 | 142.35 | 143.1 |
| 06/25/2019 | 142.7 | 143.3 | 141.15 | 141.55 |
| 06/26/2019 | 141 | 141.65 | 139.6 | 139.8 |
| 06/27/2019 | 139.95 | 141.3 | 139.05 | 140.8 |
| 06/28/2019 | 141.6 | 142.8 | 140.75 | 142.8 |
| 07/01/2019 | 144.5 | 145.65 | 143.2 | 144.05 |
| 07/02/2019 | 144.9 | 146.35 | 144.35 | 146.05 |
| 07/03/2019 | 146.25 | 150.05 | 146.1 | 148.6 |
| 07/04/2019 | 149.25 | 149.3 | 146.95 | 148.2 |
| 07/05/2019 | 147.95 | 148.1 | 146.85 | 147.3 |
| 07/08/2019 | 147.05 | 148.65 | 146.9 | 148.3 |
| 07/09/2019 | 148.05 | 148.8 | 146.9 | 147.15 |
| 07/10/2019 | 147.75 | 148.95 | 147.05 | 148.4 |
| 07/11/2019 | 148.85 | 149.1 | 147.7 | 147.85 |
| 07/12/2019 | 147.3 | 148.9 | 147.2 | 148 |
| 07/15/2019 | 148.5 | 149.9 | 147.8 | 149.3 |
| 07/16/2019 | 149.85 | 152.55 | 149.2 | 151.3 |
| 07/17/2019 | 151.55 | 152.6 | 150.25 | 150.35 |
| 07/18/2019 | 149.95 | 151.45 | 149.2 | 149.55 |
| 07/19/2019 | 150.6 | 150.6 | 148.4 | 148.65 |
| 07/22/2019 | 148.35 | 149.85 | 148.35 | 149.3 |
| 07/23/2019 | 149.25 | 151.45 | 149.25 | 151 |
| 07/24/2019 | 150.25 | 151.4 | 149.5 | 150 |
| 07/25/2019 | 151.15 | 151.95 | 147.25 | 149 |
| 07/26/2019 | 149.6 | 149.7 | 148.4 | 148.55 |
| 07/29/2019 | 148.55 | 148.95 | 147.6 | 147.6 |
| 07/30/2019 | 147.45 | 147.85 | 144.05 | 144.2 |
| 07/31/2019 | 143.8 | 146.3 | 143.25 | 145.65 |
| 08/01/2019 | 145.1 | 149.4 | 145 | 149.4 |
| 08/02/2019 | 146.35 | 150 | 139.05 | 142.9 |
| 08/05/2019 | 140.3 | 143.2 | 140 | 140.85 |
| 08/06/2019 | 140.5 | 141.3 | 138.05 | 138.05 |
| 08/07/2019 | 139.4 | 141.95 | 138 | 140.3 |
| 08/08/2019 | 141.5 | 143.1 | 140.3 | 143.1 |
| 08/09/2019 | 142 | 143.45 | 139.85 | 140.1 |
| 08/12/2019 | 142.2 | 142.7 | 139.85 | 141.9 |
| 08/13/2019 | 140.85 | 144.65 | 140.3 | 143.6 |
| 08/14/2019 | 145.6 | 145.7 | 139.7 | 140.2 |
| 08/16/2019 | 141.2 | 141.5 | 139.1 | 140.05 |
| 08/19/2019 | 140.6 | 141.95 | 140.45 | 141.7 |
| 08/20/2019 | 141.05 | 141.95 | 139.4 | 139.55 |
| 08/21/2019 | 139.85 | 142.4 | 139.75 | 141.8 |
| 08/22/2019 | 140.85 | 141.6 | 139.3 | 139.8 |
| 08/23/2019 | 140.55 | 141.1 | 137.95 | 137.95 |
| 08/26/2019 | 138 | 140.95 | 136.6 | 140.75 |
| 08/27/2019 | 140.15 | 144.95 | 139.75 | 144.95 |
| 08/28/2019 | 145 | 146 | 141.15 | 142.7 |
| 08/29/2019 | 142.7 | 144.15 | 141.8 | 143.75 |
| 08/30/2019 | 143 | 144.35 | 142.75 | 143.2 |
| 09/02/2019 | 144.95 | 145.5 | 143.75 | 143.85 |
| 09/03/2019 | 144.2 | 145.45 | 143.05 | 144.8 |
| 09/04/2019 | 146 | 147 | 145.5 | 145.55 |
| 09/05/2019 | 146.5 | 147.5 | 146.3 | 146.8 |
| 09/06/2019 | 147.7 | 148.8 | 147.45 | 148.5 |
| 09/09/2019 | 149.15 | 149.55 | 146.3 | 146.3 |
| 09/10/2019 | 146.3 | 146.4 | 136.6 | 137.55 |
| 09/11/2019 | 138 | 139.85 | 136.85 | 138.85 |
| 09/12/2019 | 138.35 | 140.4 | 135.85 | 139.2 |
| 09/13/2019 | 139.85 | 140.1 | 138.2 | 138.85 |
| 09/16/2019 | 137 | 138.15 | 134.55 | 137.2 |
| 09/17/2019 | 136.95 | 139.3 | 136.25 | 138.85 |
| 09/18/2019 | 138.5 | 140.25 | 138.1 | 139.6 |
| 09/19/2019 | 139.9 | 140.45 | 139.3 | 139.55 |
| 09/20/2019 | 140.05 | 140.05 | 138.25 | 138.7 |
| 09/23/2019 | 139.15 | 139.85 | 137 | 138.45 |
| 09/24/2019 | 138 | 138.75 | 137.05 | 137.05 |
| 09/25/2019 | 137.1 | 137.4 | 134.1 | 136.35 |
| 09/26/2019 | 136.45 | 139.25 | 136.45 | 138.3 |
| 09/27/2019 | 139.4 | 140.3 | 138.3 | 140.25 |
| 09/30/2019 | 139.55 | 141.65 | 139.3 | 141.55 |
| 10/01/2019 | 141.9 | 142.9 | 138.7 | 138.7 |
| 10/02/2019 | 139.25 | 139.4 | 133.25 | 133.25 |
| 10/03/2019 | 134 | 135.3 | 132.3 | 134.3 |
| 10/04/2019 | 135.5 | 136.85 | 135 | 136.7 |
| 10/07/2019 | 135.95 | 137.2 | 135.1 | 136.55 |
| 10/08/2019 | 136.9 | 137.05 | 134.55 | 134.8 |
| 10/09/2019 | 135 | 136.35 | 134.1 | 135.75 |
| 10/10/2019 | 136.2 | 136.4 | 133.85 | 136.4 |
| 10/11/2019 | 137.3 | 139.9 | 135.85 | 139.9 |
| 10/14/2019 | 139.45 | 140.7 | 138.55 | 140.25 |
| 10/15/2019 | 140.8 | 142.3 | 140.05 | 142.3 |
| 10/16/2019 | 142.25 | 145.55 | 141.85 | 145.15 |
| 10/17/2019 | 145 | 146 | 142.7 | 142.7 |
| 10/18/2019 | 142.8 | 142.85 | 139.6 | 140.05 |
| 10/21/2019 | 140.2 | 140.9 | 139.2 | 140 |
| 10/22/2019 | 139.65 | 141.8 | 139.3 | 140.5 |
| 10/23/2019 | 139.3 | 139.4 | 136.45 | 137.3 |
| 10/24/2019 | 137.7 | 139.8 | 136.8 | 139.75 |
| 10/25/2019 | 139.4 | 140.6 | 139.25 | 140.25 |
| 10/28/2019 | 140.5 | 142.9 | 140.05 | 142.15 |
| 10/29/2019 | 141.75 | 142.4 | 140.8 | 142 |
| 10/30/2019 | 141.7 | 144 | 141.1 | 142.45 |
| 10/31/2019 | 142.5 | 145.25 | 141.65 | 143.45 |
| 11/01/2019 | 144 | 145.15 | 143.45 | 144.45 |
| 11/04/2019 | 145.5 | 155.15 | 145.3 | 153.85 |
| 11/05/2019 | 153.85 | 154.4 | 148.85 | 149.75 |
| 11/06/2019 | 150 | 150.5 | 148.1 | 149.8 |
| 11/07/2019 | 150.2 | 151 | 149.35 | 150.15 |
| 11/08/2019 | 149.85 | 150.45 | 148.7 | 149.6 |
| 11/11/2019 | 149 | 149.7 | 147.85 | 148.7 |
| 11/12/2019 | 149 | 150.05 | 148.3 | 149.65 |
| 11/13/2019 | 149.3 | 149.85 | 148.15 | 148.95 |
| 11/14/2019 | 148.9 | 150.25 | 147.85 | 149.7 |
| 11/15/2019 | 150.15 | 151.6 | 150 | 151.05 |
| 11/18/2019 | 150.8 | 151.55 | 149.05 | 149.25 |
| 11/19/2019 | 150.15 | 150.75 | 147.9 | 147.9 |
| 11/20/2019 | 148.2 | 150.25 | 147.5 | 149.25 |
| 11/21/2019 | 148.75 | 150.1 | 146.85 | 150 |
| 11/22/2019 | 149.4 | 150.9 | 149.4 | 149.45 |
| 11/25/2019 | 150 | 153 | 150 | 151.7 |
| 11/26/2019 | 152 | 153.95 | 151.5 | 153.95 |
| 11/27/2019 | 154 | 156.35 | 153.6 | 155.1 |
| 11/28/2019 | 154.8 | 155.35 | 153.15 | 153.35 |
| 11/29/2019 | 153.35 | 154.65 | 152.6 | 153.4 |
| 12/02/2019 | 153.15 | 155.1 | 148.2 | 148.2 |
| 12/03/2019 | 149.85 | 152.85 | 149.3 | 151.1 |
| 12/04/2019 | 151.25 | 153.25 | 151.05 | 151.55 |
| 12/05/2019 | 151.35 | 152.75 | 150.8 | 150.8 |
| 12/06/2019 | 150.85 | 151.6 | 149.85 | 150.8 |
| 12/09/2019 | 151.5 | 151.5 | 147.75 | 147.9 |
| 12/10/2019 | 148.3 | 149.65 | 146.95 | 149.1 |
| 12/11/2019 | 149.1 | 149.65 | 148.2 | 149 |
| 12/12/2019 | 149.15 | 150.35 | 148.8 | 149.75 |
| 12/13/2019 | 150.35 | 151.55 | 147.5 | 147.5 |
| 12/16/2019 | 148.5 | 149.2 | 147.5 | 148.15 |
| 12/17/2019 | 148.2 | 150.15 | 148.15 | 149.8 |
| 12/18/2019 | 149.75 | 150.9 | 149.65 | 150 |
| 12/19/2019 | 150.4 | 151.25 | 148.85 | 149.85 |
| 12/20/2019 | 151 | 151.45 | 150.05 | 151 |
| 12/23/2019 | 151 | 152.35 | 150.65 | 152.1 |
| 12/27/2019 | 151.45 | 152.5 | 150.2 | 152 |
| 12/30/2019 | 151.4 | 151.75 | 147.9 | 147.9 |