Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,03+0,56 (+4,16%)
Alla chiusura: 04:00PM EDT
14,03 0,00 (0,00%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202413,5314,2113,5314,0314,0385.536.300
11 lug 202413,2513,5413,2513,4713,4751.443.400
10 lug 202412,9513,2112,9113,1713,1736.305.500
09 lug 202412,9613,0712,8812,9012,9040.680.900
08 lug 202412,9713,2012,9212,9812,9844.346.200
05 lug 202412,8712,9612,7512,8412,8431.589.300
03 lug 202412,8912,9612,8012,8712,8726.894.300
02 lug 202412,8312,9512,7212,8712,8746.990.400
01 lug 202412,5612,8712,5312,7612,7656.152.700
28 giu 202412,2612,6212,2612,5412,5465.914.700
27 giu 202412,0812,3812,0512,2312,2348.080.200
26 giu 202412,0112,1311,9512,1112,1141.426.600
25 giu 202412,1712,2112,0312,0912,0939.323.900
24 giu 202411,9312,2511,9212,2312,2358.436.900
21 giu 202411,9011,9111,7611,8411,8450.201.900
20 giu 202411,7111,9711,6511,9411,9453.468.000
18 giu 202411,8111,9411,7711,7811,7829.023.400
17 giu 202411,6611,8911,6611,8511,8531.970.100
14 giu 202411,8011,8311,5511,7111,7149.382.100
13 giu 202412,0812,0911,8511,9411,9441.422.300
12 giu 202412,2812,3712,0312,0812,0857.116.200
11 giu 202412,3212,3612,0512,1112,1148.201.800
10 giu 202412,1312,5212,1012,3812,3868.347.200
07 giu 202412,0012,1611,9512,1512,1531.934.000
06 giu 202411,9812,1011,9612,0712,0728.289.900
05 giu 202412,0512,1211,8212,0712,0745.509.800
04 giu 202412,0812,1311,9612,0312,0341.533.100
03 giu 202412,2512,3212,0212,1912,1953.784.100
31 mag 202411,7712,1511,6612,1312,1357.205.800
30 mag 202411,5811,7811,4811,7711,7742.249.500
29 mag 202411,5711,6511,5011,5611,5645.759.500
28 mag 202412,1112,1311,6611,6811,6857.460.100
24 mag 202412,1612,2712,0412,1612,1640.795.100
23 mag 202412,1012,2212,0112,1112,1143.590.100
22 mag 202412,0612,0811,9712,0312,0335.403.000
21 mag 202412,1612,2012,0312,1512,1532.851.000
20 mag 202412,2712,3312,1412,1512,1527.019.100
17 mag 202412,3712,3812,2512,2812,2824.011.300
16 mag 202412,2712,4812,2612,3812,3841.502.200
15 mag 202412,4912,5612,1812,3112,3150.739.900
14 mag 202412,4412,6412,3612,4412,4439.980.400
13 mag 202412,0512,4512,0512,3312,3360.962.300
10 mag 202412,1512,1711,9111,9911,9951.447.800
09 mag 202412,1412,2212,0612,1312,1329.103.800
08 mag 202412,0812,2512,0212,1512,1538.177.200
07 mag 202412,4012,4512,0912,1712,1748.102.900
07 mag 20240.15 Dividendo
06 mag 202412,5412,6212,4612,5012,3529.780.300
03 mag 202412,6412,7612,3912,4312,2847.463.300
02 mag 202412,4012,5512,3612,4912,3446.868.600
01 mag 202412,1612,4312,1512,2012,0548.749.400
30 apr 202412,6012,6012,1312,1512,0075.890.500
29 apr 202412,8112,8412,5512,7512,6050.285.600
26 apr 202412,7613,0212,6112,7912,6457.257.800
25 apr 202412,8513,1812,6313,0412,8886.944.100
24 apr 202412,9413,0512,7812,9512,7974.510.400
23 apr 202413,0513,0512,8212,9412,7862.807.100
22 apr 202412,3112,9012,2512,8812,7386.462.700
19 apr 202412,0212,2312,0212,1411,9939.592.900
18 apr 202412,0812,1711,9812,0611,9239.902.100
17 apr 202412,1412,2512,0212,0411,9043.646.600
16 apr 202412,1412,2511,9412,0911,9456.392.200
15 apr 202412,7412,8212,1812,2312,0859.484.400
12 apr 202412,9212,9212,5012,6112,4652.319.600
11 apr 202413,1113,1412,9113,0412,8838.383.100
10 apr 202413,2613,2912,9513,0612,9051.395.000
09 apr 202413,4713,5913,3413,5413,3835.542.700
08 apr 202413,3513,5413,3513,4113,2529.900.500
05 apr 202413,2713,4013,0913,2813,1246.877.400
04 apr 202413,9013,9513,1713,2113,0567.812.400
03 apr 202413,2513,6813,2313,6513,4957.498.900
02 apr 202413,1613,3713,0913,2813,1242.653.400
01 apr 202413,3313,3813,1413,2913,1335.898.300
28 mar 202413,0713,3013,0513,2813,1261.846.400
27 mar 202412,5313,0712,5213,0612,9053.555.800
26 mar 202412,9612,9612,4312,4412,2967.140.200
25 mar 202412,9213,0612,7412,9012,7539.063.500
22 mar 202412,8712,9612,8512,9112,7633.125.200
21 mar 202412,9213,0612,7912,9212,7655.822.500
20 mar 202412,2612,9212,2612,9012,7567.721.500
19 mar 202412,1112,3512,1112,3012,1532.668.700
18 mar 202412,1412,1911,9812,1812,0336.599.200
15 mar 202412,0512,2712,0212,0611,9288.214.500
14 mar 202412,3412,3712,0112,0811,9452.619.900
13 mar 202412,1212,4812,1112,3712,2250.595.300
12 mar 202412,1412,1612,0312,1111,9631.245.200
11 mar 202412,1312,2412,0812,1111,9635.135.400
08 mar 202412,4312,5212,1412,1812,0354.590.300
07 mar 202412,4112,4712,2612,4112,2638.971.000
06 mar 202412,5212,5712,3312,3812,2348.834.500
05 mar 202412,6512,7412,5012,5812,4347.896.200
04 mar 202412,5713,0312,5712,7412,5981.871.700
01 mar 202412,5312,6412,3212,4512,3048.740.500
29 feb 202412,3712,4712,3212,4412,2943.098.500
28 feb 202411,9712,4011,9612,3012,1551.447.900
27 feb 202412,0212,1711,9612,0011,8636.508.800
26 feb 202412,1312,2711,9511,9511,8140.241.300
23 feb 202412,1012,2612,0912,1411,9932.152.100
22 feb 202412,1312,2412,0512,1211,9736.980.500
21 feb 202412,2112,3212,0512,1411,9941.910.300
*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...