Ferrari N.V. (RACEN.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
As of 09:46AM CST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 6,869.70 | 6,869.70 | 6,869.70 | 6,869.70 | 6,869.70 | - |
| May 30, 2024 | 6,869.70 | 6,869.70 | 6,869.70 | 6,869.70 | 6,869.70 | - |
| May 29, 2024 | 6,869.70 | 6,869.70 | 6,869.70 | 6,869.70 | 6,869.70 | 86 |
| May 28, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 27, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 24, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 23, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 22, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 21, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 20, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 17, 2024 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | 7,028.00 | - |
| May 16, 2024 | 6,997.37 | 7,028.00 | 6,997.37 | 7,028.00 | 7,028.00 | 555 |
| May 15, 2024 | 6,760.20 | 6,850.00 | 6,760.20 | 6,850.00 | 6,850.00 | 15 |
| May 14, 2024 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - |
| May 13, 2024 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - |
| May 10, 2024 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 14 |
| May 09, 2024 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 23 |
| May 08, 2024 | 6,909.70 | 6,909.70 | 6,877.00 | 6,880.00 | 6,880.00 | 606 |
| May 07, 2024 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | - |
| May 06, 2024 | 7,223.22 | 7,230.00 | 7,214.00 | 7,230.00 | 7,230.00 | 126 |
| May 03, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| May 02, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| Apr 30, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| Apr 29, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| Apr 26, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| Apr 25, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| Apr 24, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| Apr 23, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | 7,003.00 | - |
| Apr 22, 2024 | 7,199.45 | 7,199.45 | 7,000.00 | 7,003.00 | 7,003.00 | 25 |
| Apr 22, 2024 | 2.443 Dividend | |||||
| Apr 19, 2024 | 7,035.00 | 7,035.00 | 7,035.00 | 7,035.00 | 7,032.56 | 15 |
| Apr 18, 2024 | 6,716.35 | 7,046.50 | 6,716.35 | 7,046.50 | 7,044.05 | 11 |
| Apr 17, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,597.71 | - |
| Apr 16, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,597.71 | - |
| Apr 15, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,597.71 | - |
| Apr 12, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,597.71 | - |
| Apr 11, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,597.71 | - |
| Apr 10, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,597.71 | - |
| Apr 09, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,597.71 | 9 |
| Apr 08, 2024 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,927.59 | 73 |
| Apr 05, 2024 | 7,251.00 | 7,251.00 | 7,251.00 | 7,251.00 | 7,248.48 | - |
| Apr 04, 2024 | 7,251.00 | 7,251.00 | 7,251.00 | 7,251.00 | 7,248.48 | - |
| Apr 03, 2024 | 7,251.00 | 7,251.00 | 7,251.00 | 7,251.00 | 7,248.48 | 16 |
| Apr 02, 2024 | 7,249.44 | 7,249.44 | 7,249.44 | 7,249.44 | 7,246.92 | - |
| Apr 01, 2024 | 7,249.44 | 7,249.44 | 7,249.44 | 7,249.44 | 7,246.92 | - |
| Mar 27, 2024 | 7,249.44 | 7,249.44 | 7,249.44 | 7,249.44 | 7,246.92 | - |
| Mar 26, 2024 | 7,249.44 | 7,249.44 | 7,249.44 | 7,249.44 | 7,246.92 | - |
| Mar 25, 2024 | 7,249.44 | 7,249.44 | 7,249.44 | 7,249.44 | 7,246.92 | - |
| Mar 22, 2024 | 7,249.44 | 7,249.44 | 7,249.44 | 7,249.44 | 7,246.92 | - |
| Mar 21, 2024 | 7,249.44 | 7,249.44 | 7,249.44 | 7,249.44 | 7,246.92 | 444 |
| Mar 20, 2024 | 7,045.33 | 7,045.33 | 7,045.33 | 7,045.33 | 7,042.88 | - |
| Mar 19, 2024 | 7,045.33 | 7,045.33 | 7,045.33 | 7,045.33 | 7,042.88 | - |
| Mar 15, 2024 | 7,045.33 | 7,045.33 | 7,045.33 | 7,045.33 | 7,042.88 | 141 |
| Mar 14, 2024 | 7,087.00 | 7,087.00 | 7,087.00 | 7,087.00 | 7,084.54 | 247 |
| Mar 13, 2024 | 7,087.72 | 7,087.72 | 7,087.72 | 7,087.72 | 7,085.26 | - |
| Mar 12, 2024 | 7,087.72 | 7,087.72 | 7,087.72 | 7,087.72 | 7,085.26 | - |
| Mar 11, 2024 | 7,087.72 | 7,087.72 | 7,087.72 | 7,087.72 | 7,085.26 | - |
| Mar 08, 2024 | 7,087.72 | 7,087.72 | 7,087.72 | 7,087.72 | 7,085.26 | - |
| Mar 07, 2024 | 7,087.72 | 7,087.72 | 7,087.72 | 7,087.72 | 7,085.26 | 5,792 |
| Mar 06, 2024 | 6,988.60 | 7,017.58 | 6,988.60 | 7,017.58 | 7,015.14 | 2,740 |
| Mar 05, 2024 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,197.50 | - |
| Mar 04, 2024 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,197.50 | - |
| Mar 01, 2024 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,197.50 | - |
| Feb 29, 2024 | 7,245.11 | 7,245.11 | 7,200.00 | 7,200.00 | 7,197.50 | 4,120 |
| Feb 28, 2024 | 7,181.71 | 7,181.71 | 7,181.71 | 7,181.71 | 7,179.22 | - |
| Feb 27, 2024 | 7,165.10 | 7,212.01 | 7,165.10 | 7,181.71 | 7,179.22 | 4,331 |
| Feb 26, 2024 | 6,592.00 | 6,592.00 | 6,592.00 | 6,592.00 | 6,589.71 | - |
| Feb 23, 2024 | 6,592.00 | 6,592.00 | 6,592.00 | 6,592.00 | 6,589.71 | - |
| Feb 22, 2024 | 6,592.00 | 6,592.00 | 6,592.00 | 6,592.00 | 6,589.71 | - |
| Feb 21, 2024 | 6,592.00 | 6,592.00 | 6,592.00 | 6,592.00 | 6,589.71 | - |
| Feb 20, 2024 | 6,592.00 | 6,592.00 | 6,592.00 | 6,592.00 | 6,589.71 | - |
| Feb 19, 2024 | 6,592.00 | 6,592.00 | 6,592.00 | 6,592.00 | 6,589.71 | - |
| Feb 16, 2024 | 6,592.00 | 6,592.00 | 6,592.00 | 6,592.00 | 6,589.71 | - |
| Feb 15, 2024 | 6,369.00 | 6,592.00 | 6,369.00 | 6,592.00 | 6,589.71 | 768 |
| Feb 14, 2024 | 6,624.50 | 6,624.50 | 6,624.50 | 6,624.50 | 6,622.20 | - |
| Feb 13, 2024 | 6,624.50 | 6,624.50 | 6,624.50 | 6,624.50 | 6,622.20 | - |
| Feb 12, 2024 | 6,572.00 | 6,707.00 | 6,572.00 | 6,624.50 | 6,622.20 | 333 |
| Feb 09, 2024 | 6,656.25 | 6,656.25 | 6,656.25 | 6,656.25 | 6,653.94 | 42 |
| Feb 08, 2024 | 6,725.00 | 6,725.00 | 6,518.92 | 6,518.92 | 6,516.66 | 1,913 |
| Feb 07, 2024 | 6,544.00 | 6,550.00 | 6,544.00 | 6,550.00 | 6,547.73 | 40 |
| Feb 06, 2024 | 6,511.70 | 6,511.70 | 6,511.70 | 6,511.70 | 6,509.44 | - |
| Feb 02, 2024 | 6,511.70 | 6,511.70 | 6,511.70 | 6,511.70 | 6,509.44 | 5 |
| Feb 01, 2024 | 6,511.70 | 6,580.41 | 6,511.70 | 6,511.70 | 6,509.44 | 818 |
| Jan 31, 2024 | 6,035.00 | 6,035.00 | 5,997.00 | 5,997.00 | 5,994.92 | 144 |
| Jan 30, 2024 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,987.92 | 27 |
| Jan 29, 2024 | 5,865.00 | 5,915.15 | 5,865.00 | 5,915.15 | 5,913.10 | 18 |
| Jan 26, 2024 | 5,752.17 | 5,807.00 | 5,752.17 | 5,807.00 | 5,804.98 | 45 |
| Jan 25, 2024 | 5,752.17 | 5,752.17 | 5,752.17 | 5,752.17 | 5,750.17 | - |
| Jan 24, 2024 | 5,752.17 | 5,752.17 | 5,752.17 | 5,752.17 | 5,750.17 | - |
| Jan 23, 2024 | 5,752.17 | 5,752.17 | 5,752.17 | 5,752.17 | 5,750.17 | 870 |
| Jan 22, 2024 | 5,825.00 | 5,840.00 | 5,825.00 | 5,840.00 | 5,837.97 | 134 |
| Jan 19, 2024 | 5,886.30 | 5,886.30 | 5,886.30 | 5,886.30 | 5,884.26 | - |
| Jan 18, 2024 | 5,886.30 | 5,886.30 | 5,886.30 | 5,886.30 | 5,884.26 | - |
| Jan 17, 2024 | 5,886.30 | 5,886.30 | 5,886.30 | 5,886.30 | 5,884.26 | - |
| Jan 16, 2024 | 5,886.30 | 5,886.30 | 5,886.30 | 5,886.30 | 5,884.26 | - |
| Jan 15, 2024 | 5,886.30 | 5,886.30 | 5,886.30 | 5,886.30 | 5,884.26 | - |
| Jan 12, 2024 | 5,886.30 | 5,886.30 | 5,886.30 | 5,886.30 | 5,884.26 | 34 |
| Jan 11, 2024 | 5,907.00 | 5,907.00 | 5,907.00 | 5,907.00 | 5,904.95 | 34 |
| Jan 10, 2024 | 5,895.09 | 5,895.09 | 5,895.09 | 5,895.09 | 5,893.04 | 79 |
| Jan 09, 2024 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,817.98 | 160 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.