Italia Markets closed

Ford Motor Company (FMC1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,94-0,09 (-0,80%)
Alla chiusura: 04:26PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202410,9811,2510,9410,9410,94140
20 giu 202410,8011,1510,8011,0211,023.866
19 giu 202410,8210,8610,8210,8610,861.900
18 giu 202410,9110,9110,8710,8710,87-
17 giu 202410,7910,9610,7910,9610,9645
14 giu 202410,9910,9910,7510,8210,821.940
13 giu 202411,0211,3111,0211,0311,03133
12 giu 202411,1111,3211,0811,0811,0836
11 giu 202411,3311,3311,1311,1311,13-
10 giu 202411,1311,5011,1311,5011,505.741
07 giu 202410,9611,1910,9611,1211,12700
06 giu 202410,9111,2210,9110,9710,97690
05 giu 202411,2511,2510,9011,0211,02640
04 giu 202411,0411,0410,9210,9210,92-
03 giu 202411,1011,3211,1011,2111,212.927
31 mag 202410,9910,9910,6810,7810,78850
30 mag 202410,6010,7010,6010,7010,70-
29 mag 202410,6610,6610,6010,6010,60-
28 mag 202411,0011,2010,6510,6510,65556
27 mag 202411,1511,3411,0411,3311,331.719
24 mag 202411,1011,1011,0911,0911,09500
23 mag 202411,0211,3611,0211,0511,05521
22 mag 202411,0311,0311,0011,0011,00-
21 mag 202411,0511,0711,0111,0711,07100
20 mag 202411,2011,2011,2011,2011,201.000
17 mag 202411,2211,2211,2211,2211,22-
16 mag 202411,1811,4311,1811,3211,32860
15 mag 202411,3511,4911,3511,4911,4950
14 mag 202411,2611,3811,2611,3811,38-
13 mag 202411,0011,2911,0011,0211,021.830
10 mag 202411,2611,3711,0411,0411,041.527
09 mag 202411,2211,2211,2211,2211,22-
08 mag 202411,1911,2811,1911,2511,252.810
07 mag 202411,5611,5611,1911,1911,195.050
06 mag 202411,4011,4011,4011,4011,401.900
03 mag 202411,5411,6911,4311,4311,43635
02 mag 202411,2511,7411,2511,7411,7490
30 apr 202411,7111,7111,3411,3411,342.500
29 apr 202411,8011,8211,7511,7511,7515
26 apr 202411,9311,9311,8911,8911,89-
25 apr 202412,5112,5111,9412,0012,00695
24 apr 202412,0412,0411,9811,9811,98-
23 apr 202411,9012,1011,9011,9811,9835
22 apr 202411,2711,9311,2711,9311,93-
19 apr 202411,4511,4511,2611,2611,2620
18 apr 202411,1511,1511,1511,1511,15-
17 apr 202411,2311,2311,1811,1811,18-
16 apr 202411,3611,3611,3511,3511,35455
15 apr 202411,7711,8211,4111,4111,41736
12 apr 202412,0912,0912,0912,0912,09-
11 apr 202412,0212,2012,0212,1112,11410
10 apr 202412,3812,3812,0412,0412,04-
09 apr 202412,4912,4912,3212,3212,321.080
08 apr 202412,0912,5112,0912,5112,5140
05 apr 202412,1312,4612,1012,1412,141.692
04 apr 202412,5112,7012,0912,0912,09242
03 apr 202412,4612,5012,4612,5012,5020
02 apr 202412,5112,5112,2112,2512,252.221
28 mar 202411,9212,3411,9212,2012,201.665
27 mar 202411,7211,9611,5911,9611,9635
26 mar 202411,8312,1011,3911,3911,39120
25 mar 202412,0812,0811,8111,8111,81205
22 mar 202411,7311,8411,7311,8411,84100
21 mar 202411,7312,0411,7311,8011,8050
20 mar 202411,1911,7111,1911,7111,71180
19 mar 202411,0511,2211,0511,2211,22300
18 mar 202411,0011,0011,0011,0011,00-
15 mar 202411,0111,0111,0011,0011,00-
14 mar 202411,1611,4411,0011,0011,00381
13 mar 202410,9611,2410,9611,2011,2098
12 mar 202410,9610,9910,9610,9810,98120
11 mar 202410,9611,2610,9610,9810,98190
08 mar 202411,1811,1811,0111,0111,01-
07 mar 202411,1811,2611,1811,2211,22106
06 mar 202411,4411,4611,2911,2911,29390
05 mar 202411,5511,5511,4711,4711,47-
04 mar 202411,6111,6111,3411,3411,34301
01 mar 202411,3411,6111,3411,3511,35522
29 feb 202411,4911,5011,1811,3611,362.110
28 feb 202410,9111,2710,9111,2711,272.850
27 feb 202411,1311,1810,9210,9810,98954
26 feb 202411,2011,2011,0511,0511,052.301
23 feb 202411,0511,3311,0511,1311,1375
22 feb 202411,0811,1111,0811,1111,11-
21 feb 202411,1511,1511,0911,0911,09-
20 feb 202411,2711,3711,2311,2311,23246
19 feb 202411,2511,2911,2511,2911,29524
16 feb 202411,4711,5411,3011,3011,30500
15 feb 202411,3611,6911,3611,5311,533.516
14 feb 202411,7211,9911,6211,6211,62100
13 feb 202412,1512,1511,7711,7711,77754
12 feb 202411,8711,9711,8711,9711,97240
09 feb 202412,0412,0411,6411,6411,64527
08 feb 202411,7211,9511,7111,7811,78180
07 feb 202411,8511,9811,5011,7811,784.231
06 feb 202410,6610,6810,6610,6810,6850
05 feb 202411,0811,0810,8910,8910,8940
02 feb 202411,1011,2110,9811,1711,171.508
01 feb 202410,7711,0710,7711,0411,04513
31 gen 202410,7610,7610,7610,7610,76-
*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...