Italia markets close in 26 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,41-0,37 (-2,34%)
Al 11:04AM EDT. Mercato aperto.
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 202215,6615,7015,4115,4115,4119.143.273
08 ago 202215,5716,0415,5515,7815,7875.988.100
05 ago 202215,2315,4715,1315,3015,3067.961.300
04 ago 202215,6515,6715,3115,3715,3785.039.800
03 ago 202215,4816,1515,4615,6915,6995.846.000
02 ago 202215,2015,4515,1215,1615,1674.626.800
01 ago 202214,6615,4314,5515,3415,34109.521.700
29 lug 202214,1114,7914,0114,6914,6994.432.300
28 lug 202213,9414,0913,3814,0014,00144.096.500
27 lug 202212,7513,1912,6313,1913,1964.572.300
26 lug 202212,6812,7612,4612,5412,5449.272.300
25 lug 202212,8512,9912,6012,8412,8436.830.500
22 lug 202213,1013,1412,7212,8212,8246.724.700
21 lug 202212,8813,0012,6313,0013,0066.949.200
20 lug 202212,6012,8212,5112,7312,7351.932.200
19 lug 202212,2212,6912,2112,5912,5962.650.800
18 lug 202212,1512,2511,9011,9611,9645.873.400
15 lug 202211,5811,9011,4911,8811,8849.306.900
14 lug 202211,2211,4011,1411,3911,3948.176.300
13 lug 202211,3111,5811,1711,5111,5148.274.300
12 lug 202211,2911,7211,2711,5611,5658.414.500
11 lug 202211,5411,6611,2711,2911,2948.833.600
08 lug 202211,6511,7811,4811,6211,6255.235.600
07 lug 202211,3311,7211,3311,6511,6563.000.400
06 lug 202211,1511,2710,8411,0611,0671.282.900
05 lug 202211,0511,2110,6111,2011,2087.269.800
01 lug 202211,1011,5010,9911,3211,3254.356.000
30 giu 202211,2411,3610,9311,1311,1359.238.200
29 giu 202211,7411,7611,3811,5211,5239.474.200
28 giu 202212,1412,4411,8011,8111,8145.866.900
27 giu 202212,1212,1811,9012,0412,0444.009.900
24 giu 202211,6512,1211,5712,0112,0155.457.600
23 giu 202211,5011,5811,2511,5611,5653.655.000
22 giu 202211,2611,6811,2111,4811,4846.098.900
21 giu 202211,5511,6611,3511,4611,4666.283.400
17 giu 202211,2411,4410,9011,2311,2380.248.800
16 giu 202211,8011,9111,1211,2511,2580.380.100
15 giu 202212,2212,4212,0012,2712,2770.393.200
14 giu 202211,9912,4211,9112,2012,2082.369.300
13 giu 202212,3012,3811,7411,8111,8180.676.300
10 giu 202213,0013,2112,6312,7512,7555.644.400
09 giu 202213,5113,5913,2813,2813,2830.468.000
08 giu 202213,6313,8513,4413,5313,5339.441.900
07 giu 202213,2613,7713,1913,7413,7438.940.300
06 giu 202213,7413,7413,3813,4613,4637.711.100
03 giu 202213,6313,7813,3613,5013,5043.625.200
02 giu 202213,6413,9613,6013,8913,8942.979.700
01 giu 202213,8813,9713,4013,5513,5550.726.200
31 mag 202213,6813,8213,3513,6813,6879.689.900
27 mag 202213,2613,6313,2413,6313,6354.195.700
26 mag 202212,8013,2012,7913,1213,1245.709.200
25 mag 202212,3312,8112,3212,7112,7141.193.100
24 mag 202212,6012,6812,2712,4212,4251.082.800
23 mag 202212,6412,9512,5012,8312,8351.929.600
20 mag 202213,0513,1212,0712,5012,5078.183.400
19 mag 202212,6413,1212,6312,8512,8558.459.600
18 mag 202213,2513,3612,7112,7812,7868.362.500
17 mag 202213,3413,5313,1613,5313,5350.891.400
16 mag 202213,4913,5212,9813,0513,0565.055.400
13 mag 202212,8813,6312,8713,5013,5078.944.200
12 mag 202212,2112,8012,1512,4412,44113.203.900
11 mag 202213,2013,6212,7912,8312,8371.644.900
10 mag 202213,8013,8413,0213,3513,3575.506.700
09 mag 202213,8514,1713,3113,3713,3771.242.000
06 mag 202214,4614,6014,0014,2114,2166.622.200
05 mag 202214,8214,8214,3414,5314,5357.889.200
04 mag 202214,5115,0014,2614,9814,9859.774.900
03 mag 202214,3114,7514,2014,5614,5655.734.200
02 mag 202214,0214,2913,8214,2714,2764.734.000
29 apr 202214,5914,9714,1014,1614,1683.184.900
28 apr 202214,9114,9913,9014,6214,62131.556.500
27 apr 202214,7915,1014,6014,8514,8565.847.900
26 apr 202215,1015,1414,6714,7114,7160.345.300
25 apr 202214,9115,2014,6215,1915,1958.361.400
25 apr 20220.1 Dividendo
22 apr 202215,5515,6415,0015,1315,0356.193.700
21 apr 202216,4816,5715,6115,7015,6049.898.500
20 apr 202216,2316,5516,0116,0515,9447.351.500
19 apr 202215,7416,2315,7416,1516,0455.398.300
18 apr 202215,3715,7915,3715,6715,5740.205.800
14 apr 202215,5015,7615,4615,4815,3839.312.900
13 apr 202215,3115,5515,2215,5115,4151.871.800
12 apr 202215,5015,7215,2815,3615,2649.138.700
11 apr 202214,8915,7714,8915,2815,1866.117.100
08 apr 202214,9415,4414,8115,0514,9575.085.800
07 apr 202215,0715,2114,5614,9614,86101.229.100
06 apr 202215,6015,8015,1815,3915,29102.881.600
05 apr 202216,4616,6215,8115,8215,7291.708.000
04 apr 202216,6616,7316,3616,6616,5551.146.500
01 apr 202217,0117,1516,3416,6516,5464.695.700
31 mar 202217,2017,3516,5016,9116,8052.529.400
30 mar 202217,5217,6617,2017,2717,1657.853.400
29 mar 202217,0117,8017,0117,7517,6390.676.900
28 mar 202216,5516,6816,2816,6716,5654.634.400
25 mar 202216,7416,7816,3416,4716,3662.023.100
24 mar 202216,7416,9816,6416,8316,7256.314.200
23 mar 202216,8217,0516,5716,6816,5763.296.800
22 mar 202216,7217,3116,7017,0916,9877.647.100
21 mar 202216,8717,1116,3316,4816,3772.583.600
18 mar 202216,4216,9016,2816,8616,7589.144.000
*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...