Italia markets closed

FORD MOTOR (1F.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,26-0,29 (-2,48%)
Alla chiusura: 03:37PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202411,3911,8111,3911,5511,555.155
13 mag 202411,1011,1011,1011,1011,10-
10 mag 202411,2511,2511,2511,1011,10307
09 mag 202411,2511,2511,2511,3011,3055
08 mag 202411,3911,3911,3311,3611,3649
07 mag 202411,6611,6611,6611,6611,66-
07 mag 20240.15 Dividendo
06 mag 202411,6111,6111,6111,6611,5151
03 mag 202411,7411,7411,7411,7411,59-
02 mag 202411,7411,7411,7411,7411,59-
30 apr 202411,7411,7411,7411,7411,59-
29 apr 202411,9711,9711,9711,7411,5960
26 apr 202412,0712,0712,0712,0711,91-
25 apr 202412,0712,0712,0712,0711,91-
24 apr 202412,0712,0712,0712,0711,91-
23 apr 202412,2212,2212,1012,0711,912.340
22 apr 202411,7011,7011,7011,7011,55-
19 apr 202411,7011,7011,7011,7011,55-
18 apr 202411,7011,7011,7011,7011,55-
17 apr 202411,7011,7011,7011,7011,55-
16 apr 202411,7011,7011,7011,7011,55-
15 apr 202411,9211,9211,9211,7011,5520
12 apr 202412,1312,1312,1312,1311,97-
11 apr 202412,1612,1612,1612,1311,9775
10 apr 202412,4712,4712,2612,2012,04170
09 apr 202412,3512,3512,3212,3612,20136
08 apr 202412,1912,1912,1912,1912,03-
05 apr 202412,2112,3312,2112,1912,0325
04 apr 202412,3312,3312,3312,3312,17-
03 apr 202412,3312,3312,3312,3312,17-
02 apr 202412,2612,2612,2612,3312,1744
28 mar 202411,9411,9411,9411,9411,79-
27 mar 202411,9411,9411,9411,9411,79-
26 mar 202411,9411,9411,9411,9411,79-
25 mar 202411,9411,9411,9411,9411,79-
22 mar 202411,9311,9311,9311,9411,7990
21 mar 202411,8811,8811,8811,8311,67800
20 mar 202411,6111,6111,6111,6111,462
19 mar 202411,1111,1111,1111,1110,96-
18 mar 202411,1311,1411,1311,1110,96805
15 mar 202411,1511,1511,1511,1210,9829
14 mar 202411,2511,2511,2511,2511,10-
13 mar 202411,2511,2511,2511,2511,10-
12 mar 202411,2511,2511,2511,2511,10-
11 mar 202411,2511,2511,2511,2511,10-
08 mar 202411,2511,2511,2511,2511,10-
07 mar 202411,3311,3311,3311,2511,10199
06 mar 202411,6411,6411,6411,3911,245
05 mar 202411,7111,7111,7111,5611,41441
04 mar 202411,5211,5211,5211,5211,38-
01 mar 202411,5811,5811,5811,5211,38441
29 feb 202411,3611,3611,3611,3611,21-
28 feb 202411,3211,3211,3211,3611,21500
27 feb 202411,0811,0811,0811,1010,96650
26 feb 202411,2511,2511,2511,2511,11-
23 feb 202411,2511,2511,2511,2511,11-
22 feb 202411,2811,2811,2811,2511,11500
21 feb 202411,5711,5711,5711,5711,42-
20 feb 202411,5711,5711,5711,5711,42-
19 feb 202411,5711,5711,5711,5711,42-
16 feb 202411,6311,6311,5511,5711,42194
15 feb 202411,7411,7411,7411,7411,59-
15 feb 20240.18 Dividendo
14 feb 202411,9811,9811,7411,7411,4118
13 feb 202412,0212,0611,9211,7511,421.334
12 feb 202411,7411,7411,7411,7411,41-
09 feb 202411,8911,8911,7411,7411,41700
08 feb 202411,8911,8911,8711,7811,45507
07 feb 202411,0411,0411,0411,0410,73-
06 feb 202411,0411,0411,0411,0410,73-
05 feb 202411,1711,1711,0711,0410,73250
02 feb 202410,7410,7410,7410,7410,44-
01 feb 202410,8810,8810,8810,7410,44125
31 gen 202410,8810,8810,8811,0110,70300
30 gen 202410,9110,9110,9110,8310,53200
29 gen 202410,6610,6610,6610,6410,34200
26 gen 202410,3310,3310,3310,3310,04-
25 gen 202410,0810,2310,0810,3310,04298
24 gen 202410,3210,3210,3210,3010,012
23 gen 202410,5210,5210,5210,4710,17500
22 gen 202410,1810,1810,1810,189,89-
19 gen 20249,9910,119,9910,189,89498
18 gen 202410,3210,3210,3210,3210,03-
17 gen 202410,4010,4010,4010,3210,03448
16 gen 202410,5110,5110,5110,5110,22-
15 gen 202410,5110,5110,5110,5110,22-
12 gen 202410,6310,6310,6310,5110,22200
11 gen 202410,7210,7210,7210,7210,42-
10 gen 202410,7210,7210,7210,7210,42300
09 gen 202410,9310,9310,9310,8710,572
08 gen 202410,8110,8110,8110,8110,51-
05 gen 202410,8110,8110,8110,8110,51-
04 gen 202410,8110,8110,8110,8110,51-
03 gen 202411,1511,1511,1110,8110,51390
02 gen 202411,1011,1011,1011,1010,79-
29 dic 202311,2411,2411,2411,1010,794.337
28 dic 202311,0511,0511,0511,0510,74-
27 dic 202311,2911,2911,2011,0510,74506
22 dic 202310,9210,9210,9210,9210,62-
21 dic 202310,9210,9210,9210,9210,62-
*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...