Ford Motor Company (FMC1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

12,53

+0,01

(+0,04%)

Al 09:10AM CET. Mercato aperto.

Periodo di tempo:

02 feb 2022 - 02 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 feb 2023	12,53	12,53	12,53	12,53	12,53	1.260
01 feb 2023	12,13	12,53	12,13	12,53	12,53	1.260
31 gen 2023	11,77	12,39	11,77	12,29	12,29	2.665
30 gen 2023	11,97	11,97	11,81	11,81	11,81	800
27 gen 2023	11,70	12,12	11,70	12,12	12,12	401
26 gen 2023	11,90	11,98	11,70	11,74	11,74	624
25 gen 2023	11,62	11,62	11,60	11,60	11,60	-
24 gen 2023	11,72	11,85	11,60	11,60	11,60	204
23 gen 2023	11,56	11,56	11,35	11,35	11,35	220
20 gen 2023	11,10	11,39	11,10	11,28	11,28	2.840
19 gen 2023	11,26	11,63	11,16	11,16	11,16	1.361
18 gen 2023	11,47	11,47	11,45	11,45	11,45	-
17 gen 2023	11,63	11,63	11,61	11,61	11,61	-
16 gen 2023	11,90	11,95	11,61	11,61	11,61	1.428
13 gen 2023	12,06	12,06	11,63	11,63	11,63	1
12 gen 2023	12,10	12,26	12,06	12,26	12,26	254
11 gen 2023	11,78	12,40	11,78	12,40	12,40	554
10 gen 2023	11,60	11,85	11,60	11,85	11,85	3.480
09 gen 2023	11,70	11,70	11,70	11,70	11,70	-
06 gen 2023	11,43	11,71	11,43	11,71	11,71	-
05 gen 2023	11,22	11,51	11,22	11,51	11,51	200
04 gen 2023	11,11	11,19	11,11	11,19	11,19	850
03 gen 2023	11,10	11,12	11,10	11,12	11,12	50
02 gen 2023	11,05	11,31	11,05	11,31	11,31	700
30 dic 2022	10,70	10,70	10,65	10,65	10,65	-
29 dic 2022	10,21	10,81	10,21	10,68	10,68	780
28 dic 2022	10,44	10,44	10,24	10,24	10,24	-
27 dic 2022	10,84	10,84	10,43	10,43	10,43	5.490
23 dic 2022	10,56	10,75	10,56	10,59	10,59	2.230
22 dic 2022	11,02	11,06	10,52	10,52	10,52	1.304
21 dic 2022	10,97	11,05	10,91	11,01	11,01	322
20 dic 2022	10,91	11,06	10,76	10,76	10,76	789
19 dic 2022	11,56	11,56	10,85	10,85	10,85	3.199
16 dic 2022	12,03	12,03	11,34	11,34	11,34	-
15 dic 2022	12,56	12,75	12,18	12,18	12,18	1.200
14 dic 2022	12,91	12,91	12,52	12,52	12,52	1.041
13 dic 2022	12,68	12,74	12,68	12,74	12,74	680
12 dic 2022	12,40	12,47	12,40	12,47	12,47	-
09 dic 2022	12,36	12,36	12,36	12,36	12,36	-
08 dic 2022	12,36	12,36	12,36	12,36	12,36	-
07 dic 2022	12,65	12,78	12,65	12,78	12,78	400
06 dic 2022	12,92	12,92	12,63	12,63	12,63	199
05 dic 2022	13,10	13,19	12,78	12,78	12,78	1.246
02 dic 2022	13,26	13,26	13,18	13,23	13,23	870
01 dic 2022	13,23	13,32	13,23	13,32	13,32	152
30 nov 2022	13,19	13,24	13,19	13,24	13,24	500
29 nov 2022	13,20	13,37	13,20	13,37	13,37	6.000
28 nov 2022	13,43	13,43	13,43	13,43	13,43	-
25 nov 2022	13,53	13,53	13,51	13,51	13,51	50
24 nov 2022	13,38	13,56	13,38	13,56	13,56	50
23 nov 2022	13,51	13,51	13,51	13,51	13,51	-
22 nov 2022	13,49	13,49	13,49	13,49	13,49	-
21 nov 2022	13,52	13,52	13,52	13,52	13,52	4
18 nov 2022	13,29	13,29	13,29	13,29	13,29	-
17 nov 2022	13,40	13,40	13,40	13,40	13,40	-
16 nov 2022	13,61	13,61	13,61	13,61	13,61	-
15 nov 2022	13,52	13,87	13,52	13,87	13,87	70
14 nov 2022	13,99	13,99	13,86	13,86	13,86	260
14 nov 2022	0.15 Dividendo
11 nov 2022	13,77	14,10	13,77	14,10	13,95	725
10 nov 2022	13,15	13,70	13,15	13,70	13,55	150
09 nov 2022	13,53	13,69	13,53	13,69	13,54	75
08 nov 2022	13,63	13,63	13,44	13,44	13,29	70
07 nov 2022	13,51	13,69	13,47	13,47	13,33	920
04 nov 2022	13,57	13,76	13,57	13,76	13,61	640
03 nov 2022	13,01	13,10	13,01	13,10	12,97	2.000
02 nov 2022	13,50	13,67	13,50	13,67	13,52	3.400
01 nov 2022	13,52	13,52	13,52	13,52	13,38	-
31 ott 2022	13,64	13,64	13,34	13,34	13,19	314
28 ott 2022	13,09	13,09	13,09	13,09	12,95	-
27 ott 2022	12,41	12,41	12,41	12,41	12,28	-
26 ott 2022	12,50	12,82	12,50	12,82	12,68	600
25 ott 2022	12,52	12,92	12,52	12,92	12,78	588
24 ott 2022	12,33	12,92	12,33	12,59	12,45	290
21 ott 2022	11,88	12,42	11,88	12,42	12,29	150
20 ott 2022	12,24	12,33	12,24	12,33	12,20	923
19 ott 2022	12,18	12,31	12,18	12,31	12,17	166
18 ott 2022	12,12	12,12	12,12	12,12	11,99	-
17 ott 2022	12,07	12,23	12,07	12,10	11,97	420
14 ott 2022	12,17	12,17	11,98	12,15	12,02	2.588
13 ott 2022	11,81	11,81	11,60	11,60	11,48	520
12 ott 2022	11,84	11,89	11,84	11,89	11,76	250
11 ott 2022	11,55	12,20	11,55	11,95	11,82	2.397
10 ott 2022	12,34	12,34	12,06	12,06	11,93	177.400
07 ott 2022	12,43	12,69	12,43	12,69	12,55	404
06 ott 2022	12,56	12,85	12,56	12,85	12,71	150
05 ott 2022	12,41	12,41	12,35	12,35	12,21	245
04 ott 2022	11,70	12,43	11,70	12,43	12,29	2.411
03 ott 2022	11,39	11,82	11,39	11,82	11,69	4
30 set 2022	11,64	11,64	11,64	11,64	11,52	210
29 set 2022	12,43	12,43	12,43	12,43	12,29	-
28 set 2022	12,36	12,36	12,36	12,36	12,23	-
27 set 2022	12,55	12,73	12,55	12,73	12,59	250
26 set 2022	12,85	12,85	12,56	12,56	12,43	2.610
23 set 2022	13,06	13,06	12,41	12,41	12,28	3.684
22 set 2022	13,18	13,33	13,10	13,10	12,96	645
21 set 2022	13,15	13,80	13,15	13,80	13,65	60
20 set 2022	14,18	14,18	13,07	13,07	12,93	6.470
19 set 2022	14,52	14,52	14,52	14,52	14,36	-
16 set 2022	14,57	14,57	14,57	14,57	14,41	-
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...

FTSE MIB26.856,49+152,62(+0,57%)

Dow Jones34.092,96+6,92(+0,02%)

Nasdaq 11.816,32+231,77(+2,00%)

Nikkei 22527.402,05+55,17(+0,20%)

Petrolio76,70+0,29(+0,38%)

BTC-EUR21.655,07+583,00(+2,77%)

Ford Motor Company (FMC1.F)

FTSE MIB
26.856,49
+152,62(+0,57%)

Dow Jones
34.092,96
+6,92(+0,02%)

Nasdaq
11.816,32
+231,77(+2,00%)

Nikkei 225
27.402,05
+55,17(+0,20%)

Petrolio
76,70
+0,29(+0,38%)

BTC-EUR
21.655,07
+583,00(+2,77%)