Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,18+0,06 (+0,46%)
Alla chiusura: 04:03PM EST
13,18 -0,01 (-0,04%)
Dopo ore: 06:54PM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202213,0413,3613,0413,1813,1841.521.142
08 dic 202213,2013,2613,0713,1213,1232.376.300
07 dic 202213,2013,4213,0913,1013,1036.609.800
06 dic 202213,4213,5713,0613,2813,2839.996.000
05 dic 202213,7513,7713,3713,3813,3839.714.500
02 dic 202213,8413,9713,7513,8613,8642.382.100
01 dic 202214,0914,3614,0014,0814,0845.335.100
30 nov 202213,7813,9513,4513,9013,9061.460.600
29 nov 202213,8513,9013,7113,7513,7528.380.800
28 nov 202213,9413,9613,7013,7313,7335.249.700
25 nov 202213,9614,1113,9014,0814,0812.980.900
23 nov 202214,0014,0613,8514,0314,0325.974.200
22 nov 202214,0514,1513,9814,0714,0728.738.800
21 nov 202213,8614,0413,6613,9513,9534.087.100
18 nov 202214,0814,1313,8213,9913,9937.101.900
17 nov 202213,6613,9113,5513,9113,9154.317.900
16 nov 202214,1014,1713,8413,9013,9047.484.200
15 nov 202214,2914,5814,2014,3014,3061.835.700
14 nov 202214,2314,3514,0614,0614,0657.691.600
14 nov 20220.15 Dividendo
11 nov 202214,2614,6714,2014,5014,3560.187.600
10 nov 202213,6914,3613,6714,1814,0375.638.500
09 nov 202213,5713,7013,2813,3113,1774.199.200
08 nov 202213,7813,8013,5113,7213,5852.731.900
07 nov 202213,6113,7613,3713,7013,5648.176.900
04 nov 202213,5713,7713,2713,5113,3761.489.100
03 nov 202212,8113,4612,7713,2613,1258.782.600
02 nov 202213,2213,6713,0613,0612,9273.673.500
01 nov 202213,5713,6513,1613,4013,2647.454.700
31 ott 202213,1513,5113,1413,3713,2354.676.700
28 ott 202213,0013,3112,9713,2613,1255.777.900
27 ott 202212,7713,2212,4213,0012,8788.421.500
26 ott 202212,8013,0612,5212,8212,6986.833.600
25 ott 202212,5813,0312,4612,8312,7066.391.600
24 ott 202212,3012,6512,1812,4812,3564.717.700
21 ott 202211,7412,2511,6812,1912,0655.132.700
20 ott 202212,1312,2011,7311,7711,6555.568.100
19 ott 202211,9112,1411,8612,1312,0054.130.000
18 ott 202212,2212,2511,9112,0311,9153.603.400
17 ott 202211,9811,9911,6611,8311,7159.561.700
14 ott 202211,8011,8511,5611,6711,5555.127.700
13 ott 202211,2411,8911,2011,7711,6570.487.400
12 ott 202211,4811,7011,3511,5411,4259.628.500
11 ott 202211,3011,8711,1811,5611,4475.173.200
10 ott 202211,4711,5511,2011,3611,24115.548.900
07 ott 202212,1812,3012,0012,2012,0756.494.500
06 ott 202212,3612,6312,1912,3612,2364.531.900
05 ott 202212,3812,5612,1312,5112,3887.919.100
04 ott 202211,9612,3711,9412,3612,2387.629.200
03 ott 202211,3811,5911,1311,4711,3566.198.300
30 set 202211,3911,5311,1911,2011,0871.688.200
29 set 202211,8511,8811,3611,4711,3584.534.900
28 set 202211,9112,2411,7612,1812,0572.701.600
27 set 202212,2112,2211,6611,9111,7987.044.400
26 set 202212,2112,3811,9311,9911,8789.300.400
23 set 202212,3312,4411,9512,3112,18104.043.700
22 set 202213,1213,2412,7512,7712,6482.004.400
21 set 202213,2413,5913,0513,0512,9294.271.600
20 set 202214,0914,2313,0113,0912,95196.340.000
19 set 202214,5014,9614,4914,9314,7848.696.200
16 set 202214,6214,7414,4714,7214,5768.454.800
15 set 202214,6915,2114,6814,8914,7461.377.000
14 set 202214,7614,8514,4514,6614,5159.571.800
13 set 202215,0015,1314,7014,7414,5980.842.500
12 set 202215,5515,7415,4515,5415,3852.656.500
09 set 202215,6015,7015,3215,4215,2663.328.600
08 set 202215,1615,4815,0215,4715,3160.075.900
07 set 202214,9115,4914,7915,4315,2755.087.200
06 set 202215,2215,2414,8415,0314,8758.676.700
02 set 202215,5315,5715,0615,1615,0064.565.400
01 set 202215,1015,2214,7815,1915,0365.299.800
31 ago 202215,5215,5215,2415,2415,0852.058.200
30 ago 202215,7015,8015,1715,4515,2966.034.400
29 ago 202215,2015,7115,1915,5715,4150.416.500
26 ago 202216,0116,0915,4115,4115,2554.517.300
25 ago 202215,6016,0415,5815,9315,7756.401.300
24 ago 202215,3215,6615,2415,5215,3639.508.700
23 ago 202215,0915,4215,0915,3215,1651.289.000
22 ago 202215,0815,2114,9115,0814,9271.321.800
19 ago 202215,9516,1415,7715,8815,7248.597.200
18 ago 202215,9916,2115,8616,1515,9839.414.200
17 ago 202216,1616,2715,9016,0315,8657.118.300
16 ago 202216,3016,6816,2616,4316,2654.028.900
15 ago 202216,0016,4515,9416,3216,1551.779.600
12 ago 202215,9516,2215,8416,1816,0153.182.500
11 ago 202215,8015,9215,6115,8315,6761.567.000
10 ago 202215,4715,5815,2315,5015,3471.607.000
10 ago 20220.15 Dividendo
09 ago 202215,6615,7015,1515,1914,8867.676.800
08 ago 202215,5716,0415,5515,7815,4675.988.100
05 ago 202215,2315,4715,1315,3014,9968.093.500
04 ago 202215,6515,6715,3115,3715,0685.039.800
03 ago 202215,4816,1515,4615,6915,3795.846.000
02 ago 202215,2015,4515,1215,1614,8674.626.800
01 ago 202214,6615,4314,5515,3415,03109.521.700
29 lug 202214,1114,7914,0114,6914,3994.551.600
28 lug 202213,9414,0913,3814,0013,72144.096.500
27 lug 202212,7513,1912,6313,1912,9264.572.300
26 lug 202212,6812,7612,4612,5412,2949.272.300
25 lug 202212,8512,9912,6012,8412,5836.830.500
*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...