Milan - Delayed Quote EUR

Ferretti S.p.A. (YACHT.MI)

Compare
2.8500 +0.0100 (+0.35%)
At close: October 29 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 2.8350 2.8950 2.8100 2.8500 2.8500 494,010
Oct 28, 2024 2.8300 2.8700 2.8000 2.8400 2.8400 281,564
Oct 25, 2024 2.8400 2.9100 2.8150 2.8300 2.8300 325,109
Oct 24, 2024 2.8900 2.8900 2.8350 2.8350 2.8350 386,548
Oct 23, 2024 2.9150 2.9300 2.8550 2.8650 2.8650 737,921
Oct 22, 2024 2.9350 2.9350 2.8950 2.9100 2.9100 417,291
Oct 21, 2024 2.9800 2.9800 2.9150 2.9150 2.9150 380,228
Oct 18, 2024 2.8800 3.0100 2.8750 2.9750 2.9750 1,890,371
Oct 17, 2024 2.8650 2.8900 2.8550 2.8650 2.8650 305,433
Oct 16, 2024 2.8600 2.8850 2.8400 2.8550 2.8550 437,956
Oct 15, 2024 2.8450 2.8650 2.8200 2.8450 2.8450 259,673
Oct 14, 2024 2.7700 2.8650 2.7700 2.8650 2.8650 1,152,129
Oct 11, 2024 2.7250 2.7900 2.7250 2.7900 2.7900 446,151
Oct 10, 2024 2.7500 2.7650 2.7150 2.7150 2.7150 174,270
Oct 9, 2024 2.7700 2.7700 2.7300 2.7650 2.7650 394,048
Oct 8, 2024 2.7700 2.7900 2.6900 2.7900 2.7900 660,623
Oct 7, 2024 2.7800 2.7950 2.7450 2.7900 2.7900 285,866
Oct 4, 2024 2.7500 2.7800 2.7350 2.7800 2.7800 1,485,060
Oct 3, 2024 2.8100 2.8400 2.6850 2.7300 2.7300 1,995,862
Oct 2, 2024 2.8150 2.8200 2.7800 2.8100 2.8100 368,539
Oct 1, 2024 2.8100 2.8400 2.7650 2.8300 2.8300 845,890
Sep 30, 2024 2.7900 2.8000 2.7500 2.7950 2.7950 536,283
Sep 27, 2024 2.7400 2.8000 2.7350 2.7900 2.7900 862,873
Sep 26, 2024 2.6650 2.7450 2.6650 2.7450 2.7450 601,271
Sep 25, 2024 2.6250 2.6800 2.6250 2.6500 2.6500 335,263
Sep 24, 2024 2.6200 2.6800 2.6150 2.6450 2.6450 341,199
Sep 23, 2024 2.6450 2.6450 2.6100 2.6100 2.6100 143,426
Sep 20, 2024 2.6600 2.6850 2.6000 2.6300 2.6300 800,850
Sep 19, 2024 2.6100 2.6700 2.6100 2.6700 2.6700 564,659
Sep 18, 2024 2.5900 2.6200 2.5900 2.6000 2.6000 274,642
Sep 17, 2024 2.5850 2.6100 2.5700 2.6000 2.6000 318,105
Sep 16, 2024 2.6500 2.6500 2.5650 2.5650 2.5650 487,152
Sep 13, 2024 2.5750 2.6650 2.5750 2.6500 2.6500 628,449
Sep 12, 2024 2.5400 2.5900 2.5400 2.5650 2.5650 611,830
Sep 11, 2024 2.4950 2.5500 2.4800 2.5100 2.5100 598,360
Sep 10, 2024 2.4900 2.5200 2.4750 2.4750 2.4750 551,406
Sep 9, 2024 2.5100 2.5200 2.4800 2.4900 2.4900 642,373
Sep 6, 2024 2.6400 2.6400 2.5100 2.5100 2.5100 1,179,759
Sep 5, 2024 2.5550 2.6600 2.5550 2.6350 2.6350 507,544
Sep 4, 2024 2.5800 2.6400 2.5400 2.5750 2.5750 611,001
Sep 3, 2024 2.6950 2.7000 2.5850 2.5850 2.5850 1,234,230
Sep 2, 2024 2.8250 2.8250 2.6500 2.7000 2.7000 2,678,593
Aug 30, 2024 2.7600 2.9200 2.7550 2.8650 2.8650 2,167,501
Aug 29, 2024 2.8350 2.8350 2.7550 2.7600 2.7600 879,241
Aug 28, 2024 2.8100 2.8200 2.7900 2.8150 2.8150 249,379
Aug 27, 2024 2.7800 2.8200 2.7800 2.8000 2.8000 307,322
Aug 26, 2024 2.8350 2.8350 2.7800 2.7800 2.7800 404,380
Aug 23, 2024 2.8050 2.8400 2.7900 2.8400 2.8400 531,454
Aug 22, 2024 2.8050 2.8300 2.7750 2.8150 2.8150 436,118
Aug 21, 2024 2.7900 2.8300 2.7550 2.8150 2.8150 403,095
Aug 20, 2024 2.8100 2.8500 2.7950 2.8000 2.8000 205,362
Aug 19, 2024 2.7800 2.8150 2.7650 2.8100 2.8100 127,703
Aug 16, 2024 2.8000 2.8200 2.7650 2.7750 2.7750 239,624
Aug 14, 2024 2.7050 2.7800 2.7050 2.7800 2.7800 238,239
Aug 13, 2024 2.7250 2.7400 2.6850 2.7200 2.7200 177,641
Aug 12, 2024 2.7450 2.7450 2.6850 2.7300 2.7300 290,279
Aug 9, 2024 2.7300 2.7450 2.7200 2.7350 2.7350 248,118
Aug 8, 2024 2.7200 2.7350 2.6850 2.7150 2.7150 123,001
Aug 7, 2024 2.7000 2.7500 2.7000 2.7250 2.7250 256,520
Aug 6, 2024 2.6200 2.6950 2.6200 2.6800 2.6800 387,349
Aug 5, 2024 2.5700 2.6200 2.4850 2.6000 2.6000 598,346
Aug 2, 2024 2.7550 2.8350 2.6700 2.6700 2.6700 693,276
Aug 1, 2024 2.8050 2.8100 2.7600 2.7600 2.7600 260,458
Jul 31, 2024 2.8050 2.8150 2.7850 2.7950 2.7950 178,659
Jul 30, 2024 2.7850 2.8050 2.7800 2.7850 2.7850 156,220
Jul 29, 2024 2.8100 2.8150 2.7750 2.7750 2.7750 250,660
Jul 26, 2024 2.8000 2.8250 2.7900 2.8000 2.8000 182,791
Jul 25, 2024 2.8000 2.8100 2.7800 2.8000 2.8000 265,538
Jul 24, 2024 2.8300 2.8350 2.8100 2.8150 2.8150 180,030
Jul 23, 2024 2.8450 2.8600 2.8200 2.8200 2.8200 175,603
Jul 22, 2024 2.8300 2.8550 2.8100 2.8500 2.8500 341,542
Jul 19, 2024 2.8400 2.8400 2.8000 2.8100 2.8100 164,131
Jul 18, 2024 2.8150 2.8400 2.7900 2.8400 2.8400 374,024
Jul 17, 2024 2.8300 2.8400 2.8000 2.8050 2.8050 181,679
Jul 16, 2024 2.8400 2.8500 2.8100 2.8200 2.8200 255,476
Jul 15, 2024 2.8400 2.8650 2.8200 2.8200 2.8200 267,385
Jul 12, 2024 2.8500 2.8650 2.8200 2.8650 2.8650 305,176
Jul 11, 2024 2.8150 2.8450 2.8050 2.8450 2.8450 150,424
Jul 10, 2024 2.8400 2.8400 2.8050 2.8150 2.8150 334,646
Jul 9, 2024 2.8300 2.8600 2.8100 2.8150 2.8150 268,393
Jul 8, 2024 2.8250 2.8750 2.8200 2.8300 2.8300 380,253
Jul 5, 2024 2.8650 2.8800 2.8400 2.8650 2.8650 288,125
Jul 4, 2024 2.8000 2.8750 2.8000 2.8650 2.8650 318,661
Jul 3, 2024 2.7800 2.8200 2.7550 2.8000 2.8000 257,473
Jul 2, 2024 2.8050 2.8150 2.7550 2.7700 2.7700 321,060
Jul 1, 2024 2.8400 2.8550 2.8000 2.8050 2.8050 355,065
Jun 28, 2024 2.8600 2.8650 2.7900 2.7900 2.7900 521,236
Jun 27, 2024 2.8400 2.8500 2.8200 2.8300 2.8300 331,330
Jun 26, 2024 2.9000 2.9050 2.8300 2.8350 2.8350 424,764
Jun 25, 2024 2.8900 2.8900 2.8400 2.8850 2.8850 408,868
Jun 24, 2024 0.0970 Dividend
Jun 24, 2024 2.9600 2.9600 2.8850 2.8850 2.8850 303,766
Jun 21, 2024 2.9700 3.0000 2.9550 2.9850 2.8880 521,926
Jun 20, 2024 2.9400 2.9750 2.9400 2.9500 2.8541 198,249
Jun 19, 2024 2.9500 2.9750 2.9450 2.9600 2.8638 193,370
Jun 18, 2024 3.0050 3.0050 2.9400 2.9500 2.8541 375,208
Jun 17, 2024 2.9600 2.9950 2.9350 2.9650 2.8686 254,041
Jun 14, 2024 3.0400 3.0450 2.9450 2.9550 2.8590 747,492
Jun 13, 2024 3.1100 3.1100 3.0200 3.0200 2.9219 326,171
Jun 12, 2024 3.1100 3.1100 3.0500 3.0950 2.9944 482,864
Jun 11, 2024 3.1350 3.1750 3.0800 3.0800 2.9799 803,152
Jun 10, 2024 3.0600 3.1300 3.0400 3.1100 3.0089 672,793
Jun 7, 2024 3.0800 3.1150 3.0600 3.0900 2.9896 274,807
Jun 6, 2024 3.0350 3.1350 3.0300 3.0600 2.9606 620,458
Jun 5, 2024 3.0300 3.0600 3.0300 3.0350 2.9364 156,956
Jun 4, 2024 3.0700 3.0800 3.0100 3.0100 2.9122 268,134
Jun 3, 2024 3.0900 3.0900 3.0400 3.0850 2.9848 240,181
May 31, 2024 3.0950 3.0950 3.0400 3.0900 2.9896 512,846
May 30, 2024 3.0700 3.0850 3.0250 3.0850 2.9848 190,142
May 29, 2024 3.1000 3.1000 3.0450 3.0600 2.9606 387,404
May 28, 2024 3.1200 3.1350 3.0700 3.0950 2.9944 572,294
May 27, 2024 3.0800 3.1000 3.0500 3.1000 2.9993 307,932
May 24, 2024 3.0550 3.0750 3.0350 3.0700 2.9702 219,195
May 23, 2024 3.0800 3.1100 3.0600 3.0600 2.9606 177,882
May 22, 2024 3.1250 3.1250 3.0700 3.0850 2.9848 243,596
May 21, 2024 3.1000 3.1100 3.0100 3.1000 2.9993 707,525
May 20, 2024 3.0850 3.1150 3.0600 3.1150 3.0138 265,295
May 17, 2024 3.1350 3.2150 3.0850 3.0850 2.9848 1,307,241
May 16, 2024 3.0400 3.1700 3.0100 3.1200 3.0186 1,329,390
May 15, 2024 3.0350 3.0600 3.0250 3.0450 2.9461 320,777
May 14, 2024 3.0100 3.0500 3.0000 3.0350 2.9364 325,591
May 13, 2024 2.9950 3.0150 2.9750 3.0150 2.9170 302,122
May 10, 2024 3.0250 3.0300 2.9800 2.9850 2.8880 289,774
May 9, 2024 2.9700 3.0100 2.9650 3.0050 2.9074 301,429
May 8, 2024 2.9550 3.0150 2.9550 2.9850 2.8880 693,872
May 7, 2024 2.9050 2.9750 2.8900 2.9600 2.8638 807,427
May 6, 2024 2.8850 2.9050 2.8650 2.9000 2.8058 259,416
May 3, 2024 2.8800 2.9150 2.8250 2.8750 2.7816 460,755
May 2, 2024 2.8850 2.9000 2.8300 2.8300 2.7380 601,149
Apr 30, 2024 2.8700 2.8850 2.8400 2.8700 2.7767 404,218
Apr 29, 2024 2.8350 2.8600 2.8100 2.8600 2.7671 1,072,643
Apr 26, 2024 2.8150 2.8600 2.8150 2.8400 2.7477 507,186
Apr 25, 2024 2.8600 2.8750 2.8000 2.8000 2.7090 657,781
Apr 24, 2024 2.8500 2.8750 2.8300 2.8300 2.7380 548,010
Apr 23, 2024 2.9750 2.9750 2.8250 2.8600 2.7671 2,239,887
Apr 22, 2024 2.9500 2.9900 2.9300 2.9550 2.8590 344,695
Apr 19, 2024 2.9350 2.9550 2.9200 2.9300 2.8348 276,036
Apr 18, 2024 2.9250 2.9600 2.8900 2.9600 2.8638 290,531
Apr 17, 2024 2.9800 2.9850 2.9100 2.9300 2.8348 256,503
Apr 16, 2024 2.9200 2.9650 2.9050 2.9550 2.8590 1,013,950
Apr 15, 2024 3.0500 3.0550 2.9500 2.9700 2.8735 598,555
Apr 12, 2024 3.0600 3.1100 3.0500 3.0500 2.9509 300,656
Apr 11, 2024 3.0800 3.1100 3.0700 3.0700 2.9702 271,367
Apr 10, 2024 3.1200 3.1200 3.0700 3.0800 2.9799 272,137
Apr 9, 2024 3.1300 3.1300 3.0800 3.0850 2.9848 286,371
Apr 8, 2024 3.1200 3.1300 3.0850 3.1050 3.0041 277,567
Apr 5, 2024 3.1300 3.1350 3.1000 3.1200 3.0186 254,363
Apr 4, 2024 3.1400 3.1550 3.1200 3.1500 3.0476 234,594
Apr 3, 2024 3.1050 3.1650 3.0850 3.1650 3.0622 267,637
Apr 2, 2024 3.1400 3.1500 3.0950 3.1150 3.0138 835,838
Mar 28, 2024 3.1380 3.2080 3.0980 3.1640 3.0612 562,311
Mar 27, 2024 3.1500 3.1600 3.1200 3.1480 3.0457 278,966
Mar 26, 2024 3.1860 3.1860 3.1160 3.1500 3.0476 295,806
Mar 25, 2024 3.2000 3.2000 3.1280 3.1680 3.0651 381,457
Mar 22, 2024 3.1400 3.2180 3.1400 3.1820 3.0786 278,666
Mar 21, 2024 3.1640 3.1720 3.0860 3.1660 3.0631 558,141
Mar 20, 2024 3.1300 3.1600 3.1040 3.1200 3.0186 424,007
Mar 19, 2024 3.1200 3.1700 3.0760 3.1460 3.0438 708,415
Mar 18, 2024 3.2000 3.2000 3.0960 3.1320 3.0302 486,844
Mar 15, 2024 3.1620 3.2200 3.1620 3.1960 3.0921 566,793
Mar 14, 2024 3.1800 3.2460 3.1580 3.2100 3.1057 709,125
Mar 13, 2024 3.1320 3.1760 3.1100 3.1580 3.0554 549,013
Mar 12, 2024 3.0820 3.1580 2.9600 3.1320 3.0302 1,171,358
Mar 11, 2024 3.1320 3.1320 3.0800 3.0900 2.9896 579,779
Mar 8, 2024 3.2500 3.2500 3.1280 3.1320 3.0302 951,170
Mar 7, 2024 3.2700 3.2920 3.2300 3.2520 3.1463 687,235
Mar 6, 2024 3.3200 3.3400 3.2760 3.2920 3.1850 510,602
Mar 5, 2024 3.4340 3.4340 3.3140 3.3180 3.2102 742,754
Mar 4, 2024 3.4400 3.4400 3.3560 3.4000 3.2895 1,430,963
Mar 1, 2024 3.5100 3.5380 3.4380 3.4540 3.3418 862,198
Feb 29, 2024 3.4500 3.5060 3.3960 3.5060 3.3921 1,959,547
Feb 28, 2024 3.4940 3.5320 3.4420 3.4500 3.3379 941,451
Feb 27, 2024 3.4680 3.5400 3.4280 3.4700 3.3572 2,266,280
Feb 26, 2024 3.3660 3.5400 3.3640 3.5020 3.3882 2,891,760
Feb 23, 2024 3.3300 3.3880 3.3220 3.3500 3.2411 1,038,415
Feb 22, 2024 3.2880 3.3200 3.2680 3.3200 3.2121 877,610
Feb 21, 2024 3.2460 3.2740 3.2260 3.2700 3.1637 1,196,461
Feb 20, 2024 3.2400 3.3060 3.1820 3.2260 3.1212 1,684,867
Feb 19, 2024 3.1500 3.3040 3.1400 3.2400 3.1347 2,224,838
Feb 16, 2024 3.0980 3.1900 3.0800 3.1900 3.0863 973,243
Feb 15, 2024 3.0380 3.1200 3.0380 3.0960 2.9954 263,836
Feb 14, 2024 3.1180 3.1180 3.0440 3.0740 2.9741 359,787
Feb 13, 2024 3.0920 3.1100 3.0520 3.0780 2.9780 301,973
Feb 12, 2024 3.1220 3.2180 3.0940 3.1120 3.0109 1,090,032
Feb 9, 2024 3.0800 3.1280 3.0060 3.1280 3.0264 1,210,333
Feb 8, 2024 3.0200 3.0800 2.9740 3.0400 2.9412 1,245,433
Feb 7, 2024 2.9900 3.0700 2.9740 3.0080 2.9103 1,219,518
Feb 6, 2024 2.8400 3.0400 2.8200 3.0280 2.9296 2,029,406
Feb 5, 2024 2.9000 2.9000 2.8160 2.8160 2.7245 258,393
Feb 2, 2024 2.9680 2.9680 2.8820 2.8880 2.7942 309,123
Feb 1, 2024 2.9420 2.9640 2.9220 2.9260 2.8309 146,915
Jan 31, 2024 2.9560 2.9640 2.9100 2.9400 2.8445 1,874,342
Jan 30, 2024 2.9600 2.9600 2.9240 2.9420 2.8464 232,351
Jan 29, 2024 2.9400 2.9780 2.9300 2.9500 2.8541 326,136
Jan 26, 2024 2.9020 2.9460 2.9000 2.9300 2.8348 366,145
Jan 25, 2024 2.9000 2.9320 2.8960 2.9080 2.8135 261,501
Jan 24, 2024 2.8920 2.9400 2.8640 2.9000 2.8058 610,447
Jan 23, 2024 2.8640 2.8900 2.8040 2.8680 2.7748 580,188
Jan 22, 2024 2.8580 2.8920 2.8400 2.8700 2.7767 289,366
Jan 19, 2024 2.8620 2.8620 2.8360 2.8460 2.7535 95,512
Jan 18, 2024 2.8220 2.8620 2.8120 2.8500 2.7574 121,718
Jan 17, 2024 2.8320 2.8400 2.8080 2.8200 2.7284 136,396
Jan 16, 2024 2.8720 2.8720 2.8340 2.8440 2.7516 127,287
Jan 15, 2024 2.8420 2.8800 2.8420 2.8660 2.7729 182,319
Jan 12, 2024 2.8100 2.8660 2.8000 2.8580 2.7651 157,341
Jan 11, 2024 2.8380 2.8380 2.7900 2.7900 2.6993 175,090
Jan 10, 2024 2.8220 2.8400 2.8100 2.8320 2.7400 63,393
Jan 9, 2024 2.8400 2.8500 2.8060 2.8400 2.7477 102,337
Jan 8, 2024 2.8000 2.8580 2.7900 2.8560 2.7632 332,752
Jan 5, 2024 2.8100 2.8260 2.7900 2.8060 2.7148 138,883
Jan 4, 2024 2.8260 2.8620 2.8080 2.8220 2.7303 180,479
Jan 3, 2024 2.9000 2.9000 2.8220 2.8300 2.7380 228,306
Jan 2, 2024 2.8700 2.9220 2.8640 2.8940 2.8000 179,790
Dec 29, 2023 2.9280 2.9280 2.8640 2.8800 2.7864 294,667
Dec 28, 2023 2.9280 2.9580 2.9020 2.9100 2.8154 395,059
Dec 27, 2023 2.9460 2.9740 2.9240 2.9280 2.8329 329,492
Dec 22, 2023 2.9700 2.9740 2.9440 2.9460 2.8503 295,843
Dec 21, 2023 2.9860 2.9980 2.9600 2.9800 2.8832 601,683
Dec 20, 2023 2.9920 3.0200 2.9360 3.0200 2.9219 472,950
Dec 19, 2023 2.9600 2.9920 2.9400 2.9920 2.8948 265,025
Dec 18, 2023 2.9520 3.0200 2.9500 2.9500 2.8541 301,292
Dec 15, 2023 2.9800 3.0100 2.9400 2.9660 2.8696 538,453
Dec 14, 2023 3.0160 3.0400 2.9540 2.9540 2.8580 497,271
Dec 13, 2023 3.0000 3.0500 2.9740 3.0020 2.9044 492,519
Dec 12, 2023 2.9320 3.0100 2.9320 2.9800 2.8832 230,872
Dec 11, 2023 2.9520 2.9700 2.9420 2.9560 2.8599 84,980
Dec 8, 2023 2.9860 2.9920 2.9540 2.9760 2.8793 138,195
Dec 7, 2023 2.9860 2.9880 2.9340 2.9880 2.8909 164,670
Dec 6, 2023 2.9520 2.9900 2.9420 2.9860 2.8890 230,218
Dec 5, 2023 2.9680 2.9780 2.9380 2.9500 2.8541 209,509
Dec 4, 2023 2.9620 2.9980 2.9340 2.9680 2.8716 208,978
Dec 1, 2023 2.9600 3.0100 2.9440 2.9560 2.8599 323,576
Nov 30, 2023 3.0000 3.0500 2.9100 2.9100 2.8154 3,703,132
Nov 29, 2023 2.9260 3.0300 2.9260 3.0000 2.9025 552,276
Nov 28, 2023 3.0080 3.0080 2.9380 2.9680 2.8716 394,364
Nov 27, 2023 3.0100 3.0100 2.9600 2.9760 2.8793 343,647
Nov 24, 2023 2.9440 3.0200 2.9120 2.9900 2.8928 399,236
Nov 23, 2023 2.9860 2.9900 2.9040 2.9040 2.8096 295,869
Nov 22, 2023 2.8800 2.9900 2.8800 2.9560 2.8599 309,589
Nov 21, 2023 3.0300 3.0300 2.8700 2.9000 2.8058 635,280
Nov 20, 2023 3.0700 3.0780 2.9800 3.0480 2.9490 558,900
Nov 17, 2023 3.0340 3.0720 3.0320 3.0440 2.9451 400,531
Nov 16, 2023 3.0400 3.1120 3.0260 3.0300 2.9315 552,357
Nov 15, 2023 2.9660 3.0980 2.9520 3.0760 2.9760 1,350,396
Nov 14, 2023 2.9100 2.9600 2.8620 2.9380 2.8425 346,899
Nov 13, 2023 2.8120 2.9100 2.8120 2.9100 2.8154 107,418
Nov 10, 2023 2.8240 2.8840 2.8100 2.8300 2.7380 101,935
Nov 9, 2023 2.8800 2.8800 2.8240 2.8500 2.7574 212,274
Nov 8, 2023 2.8340 2.9300 2.8100 2.8440 2.7516 709,527
Nov 7, 2023 2.8900 2.8900 2.8020 2.8100 2.7187 100,846
Nov 6, 2023 2.8500 2.9340 2.7940 2.8500 2.7574 295,959
Nov 3, 2023 2.8000 2.8600 2.7680 2.8460 2.7535 207,064
Nov 2, 2023 2.7640 2.8500 2.7620 2.8500 2.7574 177,908
Nov 1, 2023 2.7960 2.7960 2.7320 2.7620 2.6722 42,644
Oct 31, 2023 2.7720 2.7980 2.7320 2.7760 2.6858 97,549
Oct 30, 2023 2.8240 2.8240 2.7220 2.7400 2.6510 158,160

Related Tickers