Italia markets closed

FORD MOTOR (1F.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,57+0,45 (+4,03%)
Alla chiusura: 09:00AM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202411,3011,3011,3011,5711,572
07 giu 202410,9110,9110,9110,9110,91-
06 giu 202410,9110,9110,9110,9110,91-
05 giu 202411,1811,1811,1810,9110,911
04 giu 202411,1811,1811,1811,1811,18-
03 giu 202411,1911,1911,1711,1811,1814
31 mag 202411,1411,1411,1411,1411,14-
30 mag 202411,1411,1411,1411,1411,14-
29 mag 202411,1411,1411,1411,1411,14-
28 mag 202411,1411,1411,1411,1411,14-
27 mag 202411,1411,1411,1411,1411,14-
24 mag 202411,1811,1811,1811,1411,14250
23 mag 202411,1011,1011,1011,1011,10-
22 mag 202411,1111,1111,1111,1011,1073
21 mag 202411,2011,2011,2011,1711,17173
20 mag 202411,5511,5511,5511,5511,55-
17 mag 202411,5511,5511,5511,5511,55-
16 mag 202411,5511,5511,5511,5511,55-
15 mag 202411,5511,5511,5511,5511,55-
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-
*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...