Italia markets open in 1 hour 53 minutes

FORD MOTOR CO FORD MOTOR ORD (C (0P4F.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
7,76-0,22 (-2,75%)
Alla chiusura: 4:10PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 ott 20207,787,797,787,767,762.027
27 ott 20208,038,038,007,977,975.465
26 ott 20208,218,218,218,218,21-
23 ott 20208,268,268,208,218,213.620
22 ott 20207,928,017,928,008,004.070
21 ott 20207,827,847,827,777,775.390
20 ott 20207,767,787,767,797,7910.619
19 ott 20207,647,647,647,647,64-
16 ott 20207,727,727,627,647,6440.524
15 ott 20207,517,577,437,547,5410.477
14 ott 20207,687,687,587,637,631.550
13 ott 20207,727,727,727,897,898.275
12 ott 20207,367,787,367,777,7716.790
09 ott 20207,277,277,267,267,262.043
08 ott 20207,297,297,297,247,247.587
07 ott 20207,107,107,107,107,10-
06 ott 20207,207,207,207,107,1013.810
05 ott 20206,996,996,977,007,00486
02 ott 20206,746,746,746,746,74-
01 ott 20206,736,746,656,746,7438.857
30 set 20206,446,446,446,446,44-
29 set 20206,686,686,686,446,442.805
28 set 20206,566,566,566,566,56-
25 set 20206,596,596,596,566,56379
24 set 20206,536,536,536,586,582.179
23 set 20206,846,846,766,766,767.288
22 set 20206,826,826,826,836,839.788
21 set 20207,387,387,387,387,38-
18 set 20207,277,407,277,387,3816.225
17 set 20207,017,317,017,307,301.053
16 set 20207,087,097,087,077,07608
15 set 20206,936,936,936,936,93-
14 set 20206,936,936,936,936,93-
11 set 20206,916,916,916,936,9399
10 set 20207,017,017,017,017,01-
09 set 20207,047,047,007,017,013.356
08 set 20206,796,796,796,796,79-
07 set 20206,796,796,796,796,79-
04 set 20206,866,866,866,796,7968.980
03 set 20206,987,016,826,806,80845
02 set 20206,816,816,816,816,81-
01 set 20206,816,816,816,816,81-
28 ago 20206,816,816,816,816,81-
27 ago 20206,816,816,816,816,81-
26 ago 20206,806,806,806,816,813.153
25 ago 20206,906,906,866,916,91228.586
24 ago 20206,766,766,766,766,76-
21 ago 20206,766,766,766,766,761.150
20 ago 20206,866,866,866,866,862.742
19 ago 20206,976,976,976,976,97-
18 ago 20206,986,986,956,976,972.346
17 ago 20206,906,906,906,906,904.120
14 ago 20206,986,986,987,077,079.948
13 ago 20207,147,147,147,147,14-
12 ago 20207,117,117,117,147,142.886
11 ago 20207,247,367,247,267,2624.519
10 ago 20206,976,976,976,976,97-
07 ago 20206,976,976,976,976,97-
06 ago 20206,946,946,946,976,9719.992
05 ago 20206,786,786,786,786,78-
04 ago 20206,836,836,806,786,787.966
03 ago 20206,826,826,826,826,82-
31 lug 20206,826,826,826,826,82-
30 lug 20206,826,826,826,826,82-
29 lug 20206,826,826,826,826,82-
28 lug 20206,826,826,826,826,82-
27 lug 20206,876,876,876,826,82745
24 lug 20206,976,976,976,916,9116.857
23 lug 20206,876,956,856,956,9526.293
22 lug 20206,776,776,776,776,77-
21 lug 20206,806,806,806,776,772.531
20 lug 2020------
17 lug 20206,886,886,886,886,88-
16 lug 20206,766,766,766,886,884.964
15 lug 20206,266,266,266,266,26-
14 lug 20206,166,166,106,266,2630
13 lug 20206,146,146,146,146,14-
10 lug 20206,146,146,146,146,14-
09 lug 20206,146,146,146,146,14-
08 lug 20206,146,146,146,146,14-
07 lug 20206,106,136,106,146,1414.180
06 lug 20206,086,086,086,086,08-
03 lug 20206,086,086,086,086,08-
02 lug 20206,056,056,056,086,081.190
01 lug 20206,036,036,036,036,03-
30 giu 20205,975,975,976,036,03143
29 giu 20205,865,865,866,026,021.473
26 giu 20206,246,246,246,246,24-
25 giu 20206,246,246,246,246,24-
24 giu 20206,246,246,246,246,24-
23 giu 20206,246,246,246,246,24-
22 giu 20206,196,236,166,246,241.466
19 giu 20206,336,596,336,456,4512.788
18 giu 20206,336,336,266,336,33146.295
17 giu 20206,466,466,466,406,402.535
16 giu 20206,506,766,506,626,62396.765
15 giu 20206,246,356,246,386,387.880
12 giu 20206,266,266,266,266,26-
11 giu 20206,456,456,236,266,267.283
10 giu 20207,137,136,836,926,9213.246
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...