Italia markets close in 7 hours 52 minutes

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

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
10,69+0,21 (+2,01%)
Al 6:49PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202110,2310,7010,2310,4810,4813.878
19 gen 202110,0610,1810,0010,1510,1510.166
18 gen 20219,969,969,969,969,96-
15 gen 20219,979,989,859,969,96171.197
14 gen 20219,7910,199,7910,1510,1513.863
13 gen 20219,779,889,669,699,6920.448
12 gen 20219,329,759,319,669,6645.837
11 gen 20219,159,239,159,139,134.480
08 gen 20219,019,028,919,029,023.315
07 gen 20218,948,978,928,948,945.615
06 gen 20218,618,878,618,858,858.456
05 gen 20218,568,568,568,608,6040
04 gen 20218,738,738,488,528,523.592
31 dic 20208,808,808,808,858,85100
30 dic 20208,888,888,888,888,88-
29 dic 20208,868,868,868,888,881.448
24 dic 20208,988,988,988,988,98-
23 dic 20208,908,908,868,988,983.708
22 dic 20208,928,978,858,788,7811.569
21 dic 20208,979,018,798,908,908.286
18 dic 20208,989,018,988,998,994.761
17 dic 20208,928,928,928,928,92-
16 dic 20208,928,928,928,928,92-
15 dic 20208,928,928,928,928,92-
14 dic 20208,918,918,918,928,923.197
11 dic 20209,139,189,119,119,1121.662
10 dic 20209,409,449,409,229,223.723
09 dic 20209,309,309,309,309,30-
08 dic 20209,199,199,199,309,301.481
07 dic 20209,259,259,259,259,25-
04 dic 20209,259,259,259,259,25-
03 dic 20209,259,259,259,259,25725
02 dic 20209,169,169,169,229,226.990
01 dic 20209,289,289,289,349,341.345
30 nov 20209,179,179,179,119,116.526
27 nov 20209,069,109,069,059,054.494
26 nov 20209,149,149,149,149,14-
25 nov 20209,159,159,159,149,144.141
24 nov 20209,439,439,439,439,434.566
23 nov 20208,738,738,738,898,897.742
20 nov 20208,818,818,768,748,7425.589
19 nov 20208,838,838,788,818,8112.540
18 nov 20208,749,058,749,019,0123.755
17 nov 20208,778,828,688,748,74372.045
16 nov 20208,678,798,678,738,737.085
13 nov 20208,288,378,288,458,452.138
12 nov 20208,448,448,448,448,44-
11 nov 20208,428,428,428,448,448.621
10 nov 20208,438,568,438,518,5175.327
09 nov 20207,887,887,887,887,88-
06 nov 20207,827,827,827,887,883.474
05 nov 20207,877,877,877,877,8729.900
04 nov 20207,847,847,847,847,84-
03 nov 20207,827,847,827,847,8433.492
02 nov 20207,737,737,737,737,73-
30 ott 20207,827,827,817,737,732.269
29 ott 20208,128,137,947,977,978.184
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-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...