Italia markets open in 4 hours 10 minutes

Ford Motor Company (FMC1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,05-0,08 (-0,70%)
Alla chiusura: 09:32PM CET
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 202411,0511,2011,0511,0511,052.301
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
15 feb 20240.18 Dividendo
14 feb 202411,7211,9911,6211,6211,44100
13 feb 202412,1512,1511,7711,7711,58754
12 feb 202411,8711,9711,8711,9711,78240
09 feb 202412,0412,0411,6411,6411,46527
08 feb 202411,7211,9511,7111,7811,59180
07 feb 202411,8511,9811,5011,7811,594.231
06 feb 202410,6610,6810,6610,6810,5150
05 feb 202411,0811,0810,8910,8910,7340
02 feb 202411,1011,2110,9811,1710,991.508
01 feb 202410,7711,0710,7711,0410,87513
31 gen 202410,7610,7610,7610,7610,59-
30 gen 202410,5111,0310,5110,7710,613.192
29 gen 202410,4010,5410,4010,5410,37-
26 gen 202410,2710,5810,2710,3810,221.163
25 gen 202410,1910,419,8910,3510,191.075
24 gen 202410,3410,3410,0310,039,87500
23 gen 202410,1410,3710,1410,3710,21-
22 gen 202410,1610,4710,1610,3310,17887
19 gen 202410,2410,249,9510,149,984.650
18 gen 202410,1810,1810,1010,109,94800
17 gen 202410,3010,3010,2210,2210,071.270
16 gen 202410,3410,4210,3410,4210,26-
15 gen 202410,4010,4010,2410,3410,18475
12 gen 202410,8010,8010,5110,7510,582.200
11 gen 202410,6410,9410,5410,5410,376.045
10 gen 202410,6810,9010,6410,6410,47220
09 gen 202410,7611,0010,7110,7110,5460
08 gen 202410,6611,0010,6611,0010,832.950
05 gen 202410,5710,9110,5710,7310,5741
04 gen 202410,6010,6810,6010,6810,5220
03 gen 202411,2611,2610,6310,6310,4790
02 gen 202411,1611,2210,9810,9810,81680
29 dic 202311,0011,0011,0011,0010,83-
28 dic 202310,9911,3110,9911,0410,8753
27 dic 202311,1111,1111,1111,1110,93-
22 dic 202311,0311,3311,0311,1110,944.209
21 dic 202310,7111,0610,7111,0610,89-
20 dic 202310,7811,1010,6910,6910,53470
19 dic 202310,7310,8410,7310,8410,68-
18 dic 202310,8711,1610,8210,8210,652.854
15 dic 202310,9411,1510,9310,9310,76755
14 dic 202310,1910,8710,1910,8710,715.000
13 dic 202310,1110,4310,1110,2410,086
12 dic 202310,3610,3610,2210,2210,06130
11 dic 202310,4010,4010,1910,1910,032.395
08 dic 20239,9410,169,9410,1610,00100
07 dic 20239,7610,179,769,939,783.677
06 dic 20239,809,859,809,859,70-
05 dic 20239,759,809,759,809,65600
04 dic 20239,859,859,789,789,63620
01 dic 20239,309,599,309,599,4475
30 nov 20239,579,579,289,289,141.000
29 nov 20239,319,789,319,559,40827
28 nov 20239,329,359,329,339,19100
27 nov 20239,339,339,339,339,19350
24 nov 20239,599,599,409,409,26530
23 nov 20239,309,599,289,309,15500
22 nov 20239,309,339,309,339,19-
21 nov 20239,309,309,309,309,16-
20 nov 20239,599,599,349,409,261.250
17 nov 20239,549,549,329,329,1711
16 nov 20239,499,779,499,779,61500
15 nov 20239,449,569,449,569,42-
14 nov 20239,059,589,059,479,333.350
13 nov 20239,069,129,069,078,93300
10 nov 20239,289,289,119,209,062.520
09 nov 20239,279,559,259,259,102.440
08 nov 20239,659,659,309,309,151.675
07 nov 20239,459,459,409,409,25-
06 nov 202310,0510,159,509,509,357.145
03 nov 20239,519,959,519,749,59152
02 nov 20239,259,579,259,579,4255
01 nov 20239,639,639,289,289,131.040
31 ott 20239,099,439,099,128,98588
31 ott 20230.15 Dividendo
30 ott 20239,669,669,089,098,80874
27 ott 202310,3010,3010,3010,309,972.000
26 ott 202310,9610,9610,8610,8610,52159
25 ott 202310,7410,8510,7410,8510,51250
24 ott 202310,7410,7410,7410,7410,40-
23 ott 202310,8510,9710,7410,7410,402.561
20 ott 202310,8010,8510,8010,8510,5175
19 ott 202310,9710,9710,8010,8010,46-
18 ott 202311,2511,2511,0811,0810,721.000
17 ott 202311,1511,3811,1511,2710,911.347
16 ott 202311,0711,0711,0711,0710,72-
13 ott 202311,2311,5011,1311,1310,77347
12 ott 202311,1411,3111,1411,3110,95-
11 ott 202311,3411,4311,3411,4311,072.446
10 ott 202311,2811,4411,2811,4311,07500
09 ott 202311,1111,3911,1111,3210,9625
*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...