Mail

FMC1.F - Ford Motor Company

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	10,62	11,54	10,62	11,22	11,22	3.037
25 mag 2023	10,43	10,54	10,43	10,54	10,54	1
24 mag 2023	10,74	10,92	10,45	10,45	10,45	500
23 mag 2023	10,75	10,75	10,75	10,75	10,75	-
22 mag 2023	10,62	10,75	10,62	10,75	10,75	11
19 mag 2023	10,49	10,67	10,49	10,67	10,67	-
18 mag 2023	10,48	10,80	10,48	10,59	10,59	113
17 mag 2023	10,31	10,74	10,31	10,52	10,52	79
16 mag 2023	10,51	10,72	10,51	10,72	10,72	3.125
15 mag 2023	10,60	10,89	10,60	10,60	10,60	1.140
12 mag 2023	10,71	10,71	10,65	10,65	10,65	-
11 mag 2023	10,72	10,76	10,72	10,76	10,76	-
10 mag 2023	10,65	10,95	10,65	10,71	10,71	300
09 mag 2023	10,80	10,80	10,66	10,74	10,74	4
08 mag 2023	10,70	10,82	10,70	10,82	10,82	-
05 mag 2023	10,42	10,78	10,42	10,78	10,78	200
04 mag 2023	10,52	10,68	10,40	10,40	10,40	500
03 mag 2023	10,50	10,50	10,50	10,50	10,50	500
02 mag 2023	10,83	10,83	10,57	10,57	10,57	-
28 apr 2023	10,36	10,68	10,36	10,68	10,68	500
27 apr 2023	10,31	10,69	10,31	10,41	10,41	140
26 apr 2023	10,61	10,86	10,34	10,34	10,34	1.100
25 apr 2023	10,90	11,14	10,68	10,68	10,68	250
25 apr 2023	0.15 Dividendo
24 apr 2023	10,91	11,08	10,90	10,90	10,75	685
21 apr 2023	10,70	10,70	10,70	10,70	10,55	100
20 apr 2023	10,93	10,93	10,70	10,70	10,56	957
19 apr 2023	11,40	11,40	11,08	11,08	10,93	-
18 apr 2023	11,43	11,49	11,43	11,49	11,33	35
17 apr 2023	11,22	11,40	11,22	11,40	11,24	100
14 apr 2023	11,16	11,43	11,16	11,27	11,11	347
13 apr 2023	11,37	11,68	11,16	11,16	11,01	2.512
12 apr 2023	11,62	11,62	11,42	11,42	11,26	-
11 apr 2023	-	-	-	-	-	-
06 apr 2023	11,31	11,46	11,16	11,16	11,01	1.481
05 apr 2023	11,46	11,46	11,30	11,30	11,14	500
04 apr 2023	11,48	11,69	11,43	11,43	11,27	1.622
03 apr 2023	11,44	11,53	11,44	11,53	11,37	-
31 mar 2023	11,10	11,51	11,10	11,45	11,30	297
30 mar 2023	10,94	11,22	10,94	11,15	10,99	99
29 mar 2023	10,60	11,08	10,60	11,02	10,87	150
28 mar 2023	10,54	10,77	10,54	10,60	10,46	15
27 mar 2023	10,61	10,90	10,59	10,59	10,44	136
24 mar 2023	10,81	10,81	10,56	10,56	10,41	1.150
23 mar 2023	10,59	10,60	10,31	10,44	10,29	305
22 mar 2023	10,70	11,14	10,47	10,47	10,32	1.000
21 mar 2023	10,31	10,98	10,31	10,77	10,63	100
20 mar 2023	10,35	10,57	10,33	10,33	10,19	318
17 mar 2023	10,92	10,92	10,50	10,50	10,36	400
16 mar 2023	10,93	11,05	10,89	11,05	10,89	164
15 mar 2023	11,00	11,00	10,78	10,98	10,82	608
14 mar 2023	11,14	11,32	11,02	11,02	10,87	275
13 mar 2023	11,59	11,59	10,80	11,35	11,19	2.440
10 mar 2023	11,52	11,54	11,23	11,23	11,08	670
09 mar 2023	12,13	12,13	11,72	11,72	11,55	-
08 mar 2023	11,99	12,21	11,99	12,21	12,04	-
07 mar 2023	12,01	12,34	11,99	12,04	11,87	475
06 mar 2023	12,39	12,39	12,08	12,08	11,91	544
03 mar 2023	11,94	12,36	11,94	12,36	12,19	1.450
02 mar 2023	11,30	11,69	11,30	11,69	11,53	15
01 mar 2023	11,20	11,55	11,20	11,48	11,32	200
28 feb 2023	11,40	11,53	11,28	11,31	11,15	6.135
27 feb 2023	11,45	11,50	11,20	11,50	11,34	1.210
24 feb 2023	11,23	11,55	11,15	11,15	10,99	680
23 feb 2023	11,36	11,36	11,15	11,31	11,16	38
22 feb 2023	11,41	11,41	11,38	11,38	11,22	-
21 feb 2023	11,90	11,90	11,40	11,40	11,25	1.909
20 feb 2023	12,20	12,20	12,20	12,20	12,04	420
17 feb 2023	12,00	12,00	11,91	11,91	11,75	160
16 feb 2023	11,84	12,07	11,84	12,00	11,83	1.100
15 feb 2023	11,87	11,95	11,87	11,95	11,79	-
14 feb 2023	12,13	12,13	11,98	11,98	11,82	-
13 feb 2023	11,73	11,73	11,73	11,73	11,57	-
10 feb 2023	11,78	11,78	11,56	11,77	11,60	250
10 feb 2023	0.65 Dividendo
09 feb 2023	12,40	12,60	12,38	12,44	11,62	1.100
08 feb 2023	12,26	12,56	12,26	12,44	11,63	125
07 feb 2023	12,07	12,46	12,07	12,46	11,65	75
06 feb 2023	12,20	12,38	12,00	12,02	11,23	2.081
03 feb 2023	12,11	12,52	11,76	12,10	11,31	5.405
02 feb 2023	12,53	13,12	12,53	12,99	12,14	4.160
01 feb 2023	12,13	12,53	12,13	12,53	11,71	1.260
31 gen 2023	11,77	12,39	11,77	12,29	11,49	2.665
30 gen 2023	11,97	11,97	11,81	11,81	11,04	800
27 gen 2023	11,70	12,12	11,70	12,12	11,33	401
26 gen 2023	11,90	11,98	11,70	11,74	10,97	624
25 gen 2023	11,62	11,62	11,60	11,60	10,84	-
24 gen 2023	11,72	11,85	11,60	11,60	10,84	204
23 gen 2023	11,56	11,56	11,35	11,35	10,61	220
20 gen 2023	11,10	11,39	11,10	11,28	10,54	2.840
19 gen 2023	11,26	11,63	11,16	11,16	10,44	1.361
18 gen 2023	11,47	11,47	11,45	11,45	10,70	-
17 gen 2023	11,63	11,63	11,61	11,61	10,85	-
16 gen 2023	11,90	11,95	11,61	11,61	10,86	1.428
13 gen 2023	12,06	12,06	11,63	11,63	10,87	1
12 gen 2023	12,10	12,26	12,06	12,26	11,45	254
11 gen 2023	11,78	12,40	11,78	12,40	11,59	554
10 gen 2023	11,60	11,85	11,60	11,85	11,07	3.480
09 gen 2023	11,70	11,70	11,70	11,70	10,94	-
06 gen 2023	11,43	11,71	11,43	11,71	10,95	-
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...