Italia markets close in 5 hours 27 minutes

Ford Motor Company (0P4F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,80+0,22 (+1,77%)
In data: 07:07PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202412,2012,3412,1512,3512,3542.685
30 apr 202412,5312,5912,2712,3512,3528.330
29 apr 202412,7512,8312,5512,5812,5816.647
26 apr 202412,9813,0212,6212,8612,8620.419
25 apr 202413,1913,3212,6312,9212,92190.105
24 apr 202413,0713,0712,7812,9212,921.105.800
23 apr 202413,0013,1812,8312,9212,9222.975
22 apr 202412,1812,8812,1812,6212,6247.642
19 apr 202412,0012,2212,0012,0812,0820.952
18 apr 202412,0912,1611,9812,1212,1216.820
17 apr 202412,1112,2412,0412,1012,1015.966
16 apr 202412,1812,2511,9412,0712,0749.687
15 apr 202412,6712,8012,2812,4512,4537.297
12 apr 202413,0613,0612,5212,6812,6837.201
11 apr 202413,0913,1412,9112,9812,9845.397
10 apr 202413,4513,4512,9813,1013,1022.993
09 apr 202413,5113,5813,3513,4113,41196.810
08 apr 202413,3913,5213,3513,4913,4926.344
05 apr 202413,3213,3813,0913,2113,2125.201
04 apr 202413,9013,9413,5313,7813,7850.668
03 apr 202413,3013,6813,2713,6113,6136.362
02 apr 202413,1513,3613,1013,2713,2732.901
28 mar 202413,0713,3013,0013,2613,2683.537
27 mar 202412,5512,9812,5212,8912,8938.586
26 mar 202412,9512,9812,5212,6412,6464.664
25 mar 202412,9113,0512,7412,9012,9025.224
22 mar 202412,9112,9612,8712,9112,9173.663
21 mar 202412,9313,0512,7912,8512,8539.611
20 mar 202412,2612,8612,2512,6312,6370.918
19 mar 202412,1012,3512,1012,3212,32110.105
18 mar 202412,1312,1811,9812,1012,1018.206
15 mar 202412,1112,2312,0312,1112,1119.280
14 mar 202412,3512,3612,1012,1612,1648.706
13 mar 202412,1312,4812,1112,4512,4518.722
12 mar 202412,1312,1512,0312,1112,1133.467
11 mar 202412,1012,2412,0712,1812,1836.725
08 mar 202412,3812,5112,2212,2312,2331.540
07 mar 202412,3912,4712,2612,3012,3029.067
06 mar 202412,5212,5612,3512,4312,4318.520
05 mar 202412,7212,7312,5012,5912,5974.825
04 mar 202412,4013,0212,4012,9712,9745.996
01 mar 202412,4612,6412,3212,4512,4551.527
29 feb 202412,2912,4712,2912,4312,4383.709
28 feb 202412,0012,3711,9612,3112,312.394.422
27 feb 202411,9912,1511,9912,0512,051.347.463
26 feb 202412,1512,2711,9812,2212,2239.213
23 feb 202412,1012,2511,8012,2212,2216.601
22 feb 202412,2212,2212,0712,1812,1822.062
21 feb 202412,2412,3212,0612,1512,1516.946
20 feb 202412,2312,2712,1012,1912,1964.577
19 feb 202412,3312,3312,3312,3312,33-
16 feb 202412,5312,5312,2812,4712,4736.259
15 feb 202412,3612,5512,3112,3512,3588.779
15 feb 20240.33 Dividendo
14 feb 202412,7412,7912,5212,6812,35155.848
13 feb 202412,8612,8912,4812,6812,35149.313
12 feb 202412,7213,0712,6512,6812,3599.665
09 feb 202412,8512,9112,6512,6812,3545.696
08 feb 202412,8812,8912,5412,6812,35108.605
07 feb 202412,7812,9812,2112,4512,13223.378
06 feb 202411,6512,0811,6311,9011,5975.572
05 feb 202411,9912,0611,5511,8511,5538.320
02 feb 202412,1512,1511,9412,0211,7020.755
01 feb 202411,7711,8711,6211,6511,3420.701
31 gen 202411,7611,9611,7311,9411,6326.832
30 gen 202411,5611,8511,5511,7411,441.188.458
29 gen 202411,3811,5211,3111,4911,2023.374
26 gen 202411,3911,5011,3011,4411,1425.756
25 gen 202410,9711,2610,9011,1910,9023.743
24 gen 202411,4211,4411,0711,2310,9431.514
23 gen 202411,4011,4511,2511,3511,0626.823
22 gen 202411,2311,3911,1511,2610,9644.669
19 gen 202410,8811,1510,8411,0610,7874.785
18 gen 202411,3011,3110,9711,0610,7852.697
17 gen 202411,3911,3911,1111,2210,9228.151
16 gen 202411,3611,4911,2011,4311,1328.634
15 gen 202411,4111,4111,4111,4111,11-
12 gen 202411,6711,7711,4211,5211,2218.088
11 gen 202411,7111,7711,5811,6511,3511.454
10 gen 202411,8611,8611,7111,7711,4610.990
09 gen 202411,9711,9711,7811,8611,56442.257
08 gen 202411,8412,0211,8111,9811,6619.270
05 gen 202411,7012,0411,6411,9011,6035.286
04 gen 202411,7511,7911,6411,7011,4034.863
03 gen 202412,0312,0311,6511,8011,4946.893
02 gen 202412,0612,3811,9412,2711,9530.362
29 dic 202312,3612,3912,2112,3512,0321.478
28 dic 202312,4012,4212,2912,3011,9741.844
27 dic 202312,4512,4512,2412,3011,9726.157
22 dic 202312,3012,4512,2812,3212,0053.964
21 dic 202311,9012,1711,8912,0311,7257.734
20 dic 202311,9712,1311,9612,0311,72736.289
19 dic 202311,9712,0711,9012,0311,7239.015
18 dic 202312,0412,0811,9312,0311,7222.663
15 dic 202312,2012,2011,9312,0311,72110.640
14 dic 202311,4812,0411,4511,7711,46102.424
13 dic 202311,1511,1510,8510,9010,6126.476
12 dic 202311,0511,2011,0511,1610,8738.897
11 dic 202311,0311,1510,9911,0110,7254.920
08 dic 202310,8111,0710,8011,0110,7242.910
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...