Italia markets close in 8 hours 5 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202312,5312,5312,5312,5312,531.260
01 feb 202312,1312,5312,1312,5312,531.260
31 gen 202311,7712,3911,7712,2912,292.665
30 gen 202311,9711,9711,8111,8111,81800
27 gen 202311,7012,1211,7012,1212,12401
26 gen 202311,9011,9811,7011,7411,74624
25 gen 202311,6211,6211,6011,6011,60-
24 gen 202311,7211,8511,6011,6011,60204
23 gen 202311,5611,5611,3511,3511,35220
20 gen 202311,1011,3911,1011,2811,282.840
19 gen 202311,2611,6311,1611,1611,161.361
18 gen 202311,4711,4711,4511,4511,45-
17 gen 202311,6311,6311,6111,6111,61-
16 gen 202311,9011,9511,6111,6111,611.428
13 gen 202312,0612,0611,6311,6311,631
12 gen 202312,1012,2612,0612,2612,26254
11 gen 202311,7812,4011,7812,4012,40554
10 gen 202311,6011,8511,6011,8511,853.480
09 gen 202311,7011,7011,7011,7011,70-
06 gen 202311,4311,7111,4311,7111,71-
05 gen 202311,2211,5111,2211,5111,51200
04 gen 202311,1111,1911,1111,1911,19850
03 gen 202311,1011,1211,1011,1211,1250
02 gen 202311,0511,3111,0511,3111,31700
30 dic 202210,7010,7010,6510,6510,65-
29 dic 202210,2110,8110,2110,6810,68780
28 dic 202210,4410,4410,2410,2410,24-
27 dic 202210,8410,8410,4310,4310,435.490
23 dic 202210,5610,7510,5610,5910,592.230
22 dic 202211,0211,0610,5210,5210,521.304
21 dic 202210,9711,0510,9111,0111,01322
20 dic 202210,9111,0610,7610,7610,76789
19 dic 202211,5611,5610,8510,8510,853.199
16 dic 202212,0312,0311,3411,3411,34-
15 dic 202212,5612,7512,1812,1812,181.200
14 dic 202212,9112,9112,5212,5212,521.041
13 dic 202212,6812,7412,6812,7412,74680
12 dic 202212,4012,4712,4012,4712,47-
09 dic 202212,3612,3612,3612,3612,36-
08 dic 202212,3612,3612,3612,3612,36-
07 dic 202212,6512,7812,6512,7812,78400
06 dic 202212,9212,9212,6312,6312,63199
05 dic 202213,1013,1912,7812,7812,781.246
02 dic 202213,2613,2613,1813,2313,23870
01 dic 202213,2313,3213,2313,3213,32152
30 nov 202213,1913,2413,1913,2413,24500
29 nov 202213,2013,3713,2013,3713,376.000
28 nov 202213,4313,4313,4313,4313,43-
25 nov 202213,5313,5313,5113,5113,5150
24 nov 202213,3813,5613,3813,5613,5650
23 nov 202213,5113,5113,5113,5113,51-
22 nov 202213,4913,4913,4913,4913,49-
21 nov 202213,5213,5213,5213,5213,524
18 nov 202213,2913,2913,2913,2913,29-
17 nov 202213,4013,4013,4013,4013,40-
16 nov 202213,6113,6113,6113,6113,61-
15 nov 202213,5213,8713,5213,8713,8770
14 nov 202213,9913,9913,8613,8613,86260
14 nov 20220.15 Dividendo
11 nov 202213,7714,1013,7714,1013,95725
10 nov 202213,1513,7013,1513,7013,55150
09 nov 202213,5313,6913,5313,6913,5475
08 nov 202213,6313,6313,4413,4413,2970
07 nov 202213,5113,6913,4713,4713,33920
04 nov 202213,5713,7613,5713,7613,61640
03 nov 202213,0113,1013,0113,1012,972.000
02 nov 202213,5013,6713,5013,6713,523.400
01 nov 202213,5213,5213,5213,5213,38-
31 ott 202213,6413,6413,3413,3413,19314
28 ott 202213,0913,0913,0913,0912,95-
27 ott 202212,4112,4112,4112,4112,28-
26 ott 202212,5012,8212,5012,8212,68600
25 ott 202212,5212,9212,5212,9212,78588
24 ott 202212,3312,9212,3312,5912,45290
21 ott 202211,8812,4211,8812,4212,29150
20 ott 202212,2412,3312,2412,3312,20923
19 ott 202212,1812,3112,1812,3112,17166
18 ott 202212,1212,1212,1212,1211,99-
17 ott 202212,0712,2312,0712,1011,97420
14 ott 202212,1712,1711,9812,1512,022.588
13 ott 202211,8111,8111,6011,6011,48520
12 ott 202211,8411,8911,8411,8911,76250
11 ott 202211,5512,2011,5511,9511,822.397
10 ott 202212,3412,3412,0612,0611,93177.400
07 ott 202212,4312,6912,4312,6912,55404
06 ott 202212,5612,8512,5612,8512,71150
05 ott 202212,4112,4112,3512,3512,21245
04 ott 202211,7012,4311,7012,4312,292.411
03 ott 202211,3911,8211,3911,8211,694
30 set 202211,6411,6411,6411,6411,52210
29 set 202212,4312,4312,4312,4312,29-
28 set 202212,3612,3612,3612,3612,23-
27 set 202212,5512,7312,5512,7312,59250
26 set 202212,8512,8512,5612,5612,432.610
23 set 202213,0613,0612,4112,4112,283.684
22 set 202213,1813,3313,1013,1012,96645
21 set 202213,1513,8013,1513,8013,6560
20 set 202214,1814,1813,0713,0712,936.470
19 set 202214,5214,5214,5214,5214,36-
16 set 202214,5714,5714,5714,5714,41-
*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...