Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
20,65-1,00 (-4,62%)
Alla chiusura: 04:02PM EST
20,42 -0,23 (-1,11%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202221,2121,5020,5420,6520,65145.267.100
20 gen 202221,8822,8821,5721,6521,65152.014.100
19 gen 202224,6524,9222,4122,4522,45153.198.200
18 gen 202224,8725,1324,3024,3824,38110.518.100
14 gen 202224,4725,2824,3025,1925,19145.741.400
13 gen 202224,6425,8724,3725,0225,02185.780.500
12 gen 202224,6124,8424,0124,4724,47104.050.000
11 gen 202223,7824,3523,2824,3524,35106.011.600
10 gen 202224,1024,4423,3523,8523,85122.800.700
07 gen 202224,6724,9124,0424,4424,44126.816.400
06 gen 202224,0924,6223,3624,4624,46155.058.800
05 gen 202224,0624,9523,4723,6623,66253.540.000
04 gen 202222,5224,5622,4224,3124,31311.645.200
03 gen 202221,2721,8821,0621,7721,77110.449.000
31 dic 202120,4621,0120,4620,7720,7751.899.600
30 dic 202120,5920,9620,4720,4720,4751.470.100
29 dic 202120,7120,7720,4520,5620,5637.883.000
28 dic 202120,6621,0620,5920,7620,7653.020.500
27 dic 202120,2620,8920,1020,8020,8059.651.800
23 dic 202120,0820,4120,0020,2520,2550.610.500
22 dic 202119,6420,3419,6420,1420,1475.806.400
21 dic 202119,7519,7919,3319,6119,6158.930.900
20 dic 202119,4619,6219,0519,4219,4274.565.600
17 dic 202120,0320,2419,6019,7719,7798.710.700
16 dic 202120,5721,1020,2620,3520,35107.020.900
15 dic 202119,9920,3319,5520,1920,1979.679.700
14 dic 202119,8020,1819,3820,0520,05124.559.700
13 dic 202121,2421,3020,1320,4320,43126.632.300
10 dic 202119,7721,4919,7621,4521,45169.121.300
09 dic 202119,7619,9319,5419,5719,5763.357.600
08 dic 202120,1820,1919,7519,8119,8163.246.800
07 dic 202119,6520,0619,5219,9619,9675.885.600
06 dic 202119,2319,4918,6119,2219,2288.147.400
03 dic 202120,3720,4018,9319,1419,14120.139.100
02 dic 202119,5020,1119,2819,8719,8794.142.300
01 dic 202119,6320,4719,5319,5819,58125.295.600
30 nov 202119,6219,9519,0319,1919,19103.238.400
29 nov 202120,0720,1919,4919,6719,6768.778.700
26 nov 202119,6619,8419,4719,7519,7549.434.000
24 nov 202119,9720,3419,7820,2520,2577.324.300
23 nov 202120,4320,5319,9720,2020,2090.984.500
22 nov 202119,3920,7919,3120,4820,48137.861.700
19 nov 202119,6419,6719,2419,3919,3964.610.400
18 nov 202120,1620,2619,3619,5619,56111.368.800
18 nov 20210.1 Dividendo
17 nov 202119,7420,0119,4419,9619,8680.855.200
16 nov 202119,9020,0619,5319,7919,6966.557.200
15 nov 202119,4619,9519,1419,8619,7684.838.600
12 nov 202119,3819,6219,2119,5019,4077.700.400
11 nov 202119,6419,8419,2619,5519,4596.436.500
10 nov 202119,8820,4719,0619,3619,26229.109.600
09 nov 202120,5120,5119,4120,1220,02164.928.500
08 nov 202119,4020,4219,2420,1520,05153.490.400
05 nov 202119,7119,7218,9919,2919,19121.967.900
04 nov 202118,9219,5018,7219,4219,32157.505.500
03 nov 202117,9218,8317,8818,6318,54104.755.500
02 nov 202118,1518,1917,7318,0117,92115.146.200
01 nov 202117,5017,9717,0717,9517,86125.246.500
29 ott 202116,8617,3616,5517,0816,99100.246.700
28 ott 202116,8617,5816,7116,8616,78215.237.600
27 ott 202115,7915,9215,5015,5115,4396.094.300
26 ott 202116,0916,2215,7015,9415,8664.882.300
25 ott 202116,4016,5015,8116,0015,9267.808.000
22 ott 202116,4216,5416,2316,2816,2060.646.800
21 ott 202116,1616,7016,1316,5516,4795.855.000
20 ott 202115,4316,1615,3716,0415,96105.213.700
19 ott 202115,6015,6915,3715,4215,3444.668.300
18 ott 202115,5715,6515,4915,5615,4848.643.800
15 ott 202115,5416,0315,5415,7015,6277.142.100
14 ott 202115,6215,6215,3715,4515,3750.875.100
13 ott 202115,5915,6915,2715,5115,4363.363.500
12 ott 202115,1115,6815,0115,6415,5689.134.000
11 ott 202115,2015,3614,9715,0915,0145.302.300
08 ott 202114,9215,4914,8515,1215,0499.345.500
07 ott 202114,3414,9514,3114,8914,8296.557.500
06 ott 202114,1414,3413,8914,1214,0561.020.300
05 ott 202114,4414,4414,1114,2914,2255.915.800
04 ott 202114,2714,7914,2214,3514,2878.332.500
01 ott 202114,2614,3714,0114,1614,0951.880.900
30 set 202114,2614,3214,0914,1614,0978.759.800
29 set 202114,4614,5014,1714,3014,2356.805.500
28 set 202114,6314,7314,2314,3114,24107.090.900
27 set 202113,8914,2913,8814,1614,0968.769.700
24 set 202113,6613,9413,6413,7813,7157.440.200
23 set 202113,3513,7413,3213,7113,6468.708.100
22 set 202112,9213,3912,9113,2313,1675.784.000
21 set 202112,8912,9712,6612,7712,7160.473.100
20 set 202113,0713,1912,6312,8212,76126.152.200
17 set 202113,4113,7013,3913,5513,4876.182.400
16 set 202113,1813,5313,1013,4013,3376.426.100
15 set 202112,8913,2512,8113,2213,1560.282.100
14 set 202112,9313,0612,7912,8612,8047.640.800
13 set 202112,7612,9912,6212,9912,9262.270.800
10 set 202112,8412,9312,6612,6812,6248.585.900
09 set 202112,9512,9512,7212,7612,7068.806.400
08 set 202112,9713,2212,9113,0312,9657.980.900
07 set 202112,8313,0412,8112,9512,8964.008.900
03 set 202112,9913,0512,8712,8912,8341.616.700
02 set 202113,0913,2112,9713,0112,9449.053.200
01 set 202113,0313,2212,9013,1113,0458.875.700
*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...