Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,28+0,22 (+1,68%)
Alla chiusura: 04:00PM EDT
13,26 -0,02 (-0,15%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202413,0713,3013,0513,2813,2861.811.500
27 mar 202412,5313,0712,5213,0613,0653.555.800
26 mar 202412,9612,9612,4312,4412,4467.140.200
25 mar 202412,9213,0612,7412,9012,9039.063.500
22 mar 202412,8712,9612,8512,9112,9133.125.200
21 mar 202412,9213,0612,7912,9212,9255.822.500
20 mar 202412,2612,9212,2612,9012,9067.721.500
19 mar 202412,1112,3512,1112,3012,3032.668.700
18 mar 202412,1412,1911,9812,1812,1836.599.200
15 mar 202412,0512,2712,0212,0612,0688.214.500
14 mar 202412,3412,3712,0112,0812,0852.619.900
13 mar 202412,1212,4812,1112,3712,3750.595.300
12 mar 202412,1412,1612,0312,1112,1131.245.200
11 mar 202412,1312,2412,0812,1112,1135.135.400
08 mar 202412,4312,5212,1412,1812,1854.590.300
07 mar 202412,4112,4712,2612,4112,4138.971.000
06 mar 202412,5212,5712,3312,3812,3848.834.500
05 mar 202412,6512,7412,5012,5812,5847.896.200
04 mar 202412,5713,0312,5712,7412,7481.871.700
01 mar 202412,5312,6412,3212,4512,4548.740.500
29 feb 202412,3712,4712,3212,4412,4443.098.500
28 feb 202411,9712,4011,9612,3012,3051.447.900
27 feb 202412,0212,1711,9612,0012,0036.508.800
26 feb 202412,1312,2711,9511,9511,9540.241.300
23 feb 202412,1012,2612,0912,1412,1432.152.100
22 feb 202412,1312,2412,0512,1212,1236.980.500
21 feb 202412,2112,3212,0512,1412,1441.910.300
20 feb 202412,1912,3312,1012,2512,2544.591.000
16 feb 202412,4212,5112,2612,3012,3043.172.000
15 feb 202412,3512,5512,3112,5212,5257.811.800
15 feb 20240.33 Dividendo
14 feb 202412,7212,7912,5212,5612,2352.978.800
13 feb 202412,7712,9012,4812,6812,3567.907.700
12 feb 202412,6813,0712,6412,9812,6454.036.500
09 feb 202412,8112,9212,6412,6812,3547.649.600
08 feb 202412,8712,9012,5412,8312,4968.653.900
07 feb 202412,7312,9812,2012,8012,46137.224.000
06 feb 202411,6412,1011,6212,0711,7598.636.800
05 feb 202412,0112,0811,5411,5911,2981.026.800
02 feb 202412,0312,1911,9412,1411,8273.087.000
01 feb 202411,8212,1411,6212,1011,7881.065.800
31 gen 202411,7611,9911,7211,7211,4174.558.900
30 gen 202411,7711,8711,6211,7811,4770.213.300
29 gen 202411,3811,5611,3011,5511,2558.249.600
26 gen 202411,4011,5011,3011,3911,0935.837.000
25 gen 202411,0911,3611,0311,3411,0449.356.700
24 gen 202411,4411,4511,0011,0310,7459.064.600
23 gen 202411,3611,4611,2411,3711,0745.465.200
22 gen 202411,2311,4011,1411,2010,9145.479.600
19 gen 202410,9411,2210,8311,2010,9161.071.900
18 gen 202411,2511,3110,9610,9910,7071.667.200
17 gen 202411,1711,3111,1111,2710,9752.671.300
16 gen 202411,3011,5011,1811,4611,1645.207.700
12 gen 202411,6511,7711,4111,4611,1655.017.300
11 gen 202411,7511,7711,5711,7111,4048.692.000
10 gen 202411,8311,8611,7111,8311,5237.539.200
09 gen 202411,8111,9011,7711,8411,5349.536.700
08 gen 202411,8512,0511,7911,9711,6641.514.400
05 gen 202411,6512,0411,6311,8511,5444.409.300
04 gen 202411,7611,8211,6311,6811,3754.920.300
03 gen 202412,0212,0311,6411,7111,4070.120.100
02 gen 202412,0412,3811,9412,1611,8447.494.800
29 dic 202312,3512,3912,1612,1911,8740.902.400
28 dic 202312,3812,4312,2812,3412,0226.688.500
27 dic 202312,4312,4512,2312,3912,0639.891.300
26 dic 202312,3912,5012,3712,4512,1226.293.700
22 dic 202312,3212,4612,2812,3512,0343.718.600
21 dic 202311,9312,3611,9012,3412,0266.424.600
20 dic 202311,9712,1411,7911,8011,4954.981.100
19 dic 202311,9712,0711,8912,0211,7035.722.900
18 dic 202311,9912,0811,9111,9311,6243.424.400
15 dic 202312,0712,1811,9312,0211,7085.271.700
14 dic 202311,4712,1311,4712,0811,76110.777.600
13 dic 202311,0311,2910,8011,2410,9468.066.700
12 dic 202311,0911,2011,0511,1610,8740.206.200
11 dic 202311,0211,1510,9811,0710,7839.700.900
08 dic 202310,8111,0710,7911,0110,7248.934.400
07 dic 202310,7110,8810,6810,8210,5440.523.200
06 dic 202310,7510,8810,6710,6910,4147.223.500
05 dic 202310,6410,6810,5410,6010,3241.551.100
04 dic 202310,5210,7910,5010,7010,4254.196.100
01 dic 202310,2910,6010,2210,5810,3061.567.900
30 nov 202310,6810,7010,1810,269,9980.525.700
29 nov 202310,8810,9610,5610,5910,3177.246.800
28 nov 202310,3310,4010,2410,3710,1038.510.600
27 nov 202310,3710,4210,3010,3410,0732.247.600
24 nov 202310,2810,5310,2810,4010,1322.028.100
22 nov 202310,2410,3810,1710,269,9941.116.300
21 nov 202310,2810,3210,1010,199,9247.284.300
20 nov 202310,2910,4310,2610,3410,0746.933.100
17 nov 202310,2610,3210,1910,2710,0036.501.200
16 nov 202310,4010,4310,1010,169,8945.408.100
15 nov 202310,4110,5710,3910,4710,1945.193.700
14 nov 20239,9910,469,9810,4010,1367.684.000
13 nov 20239,839,879,749,829,5634.458.300
10 nov 20239,819,879,679,869,6045.069.700
09 nov 202310,0410,079,699,709,4559.356.900
08 nov 202310,1910,2110,0310,059,7938.700.600
07 nov 202310,2510,2910,0510,179,9050.430.800
06 nov 202310,5610,6010,2410,3110,0448.435.500
*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...