Italia markets close in 2 hours 50 minutes
FTSE MIB
34.126,83 +402,01 (+1,19%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,13 -0,77 (-0,94%) Bitcoin EUR
61.880,93 +108,35 (+0,18%)
Ford Motor Company (FMC1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:10AM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 11,90 | 12,10 | 11,90 | 12,10 | 12,10 | 35 |
| 22 apr 2024 | 11,27 | 11,93 | 11,27 | 11,93 | 11,93 | - |
| 19 apr 2024 | 11,45 | 11,45 | 11,26 | 11,26 | 11,26 | 20 |
| 18 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 17 apr 2024 | 11,23 | 11,23 | 11,18 | 11,18 | 11,18 | - |
| 16 apr 2024 | 11,36 | 11,36 | 11,35 | 11,35 | 11,35 | 455 |
| 15 apr 2024 | 11,77 | 11,82 | 11,41 | 11,41 | 11,41 | 736 |
| 12 apr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 11 apr 2024 | 12,02 | 12,20 | 12,02 | 12,11 | 12,11 | 410 |
| 10 apr 2024 | 12,38 | 12,38 | 12,04 | 12,04 | 12,04 | - |
| 09 apr 2024 | 12,49 | 12,49 | 12,32 | 12,32 | 12,32 | 1.080 |
| 08 apr 2024 | 12,09 | 12,51 | 12,09 | 12,51 | 12,51 | 40 |
| 05 apr 2024 | 12,13 | 12,46 | 12,10 | 12,14 | 12,14 | 1.692 |
| 04 apr 2024 | 12,51 | 12,70 | 12,09 | 12,09 | 12,09 | 242 |
| 03 apr 2024 | 12,46 | 12,50 | 12,46 | 12,50 | 12,50 | 20 |
| 02 apr 2024 | 12,51 | 12,51 | 12,21 | 12,25 | 12,25 | 2.221 |
| 28 mar 2024 | 11,92 | 12,34 | 11,92 | 12,20 | 12,20 | 1.665 |
| 27 mar 2024 | 11,72 | 11,96 | 11,59 | 11,96 | 11,96 | 35 |
| 26 mar 2024 | 11,83 | 12,10 | 11,39 | 11,39 | 11,39 | 120 |
| 25 mar 2024 | 12,08 | 12,08 | 11,81 | 11,81 | 11,81 | 205 |
| 22 mar 2024 | 11,73 | 11,84 | 11,73 | 11,84 | 11,84 | 100 |
| 21 mar 2024 | 11,73 | 12,04 | 11,73 | 11,80 | 11,80 | 50 |
| 20 mar 2024 | 11,19 | 11,71 | 11,19 | 11,71 | 11,71 | 180 |
| 19 mar 2024 | 11,05 | 11,22 | 11,05 | 11,22 | 11,22 | 300 |
| 18 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 15 mar 2024 | 11,01 | 11,01 | 11,00 | 11,00 | 11,00 | - |
| 14 mar 2024 | 11,16 | 11,44 | 11,00 | 11,00 | 11,00 | 381 |
| 13 mar 2024 | 10,96 | 11,24 | 10,96 | 11,20 | 11,20 | 98 |
| 12 mar 2024 | 10,96 | 10,99 | 10,96 | 10,98 | 10,98 | 120 |
| 11 mar 2024 | 10,96 | 11,26 | 10,96 | 10,98 | 10,98 | 190 |
| 08 mar 2024 | 11,18 | 11,18 | 11,01 | 11,01 | 11,01 | - |
| 07 mar 2024 | 11,18 | 11,26 | 11,18 | 11,22 | 11,22 | 106 |
| 06 mar 2024 | 11,44 | 11,46 | 11,29 | 11,29 | 11,29 | 390 |
| 05 mar 2024 | 11,55 | 11,55 | 11,47 | 11,47 | 11,47 | - |
| 04 mar 2024 | 11,61 | 11,61 | 11,34 | 11,34 | 11,34 | 301 |
| 01 mar 2024 | 11,34 | 11,61 | 11,34 | 11,35 | 11,35 | 522 |
| 29 feb 2024 | 11,49 | 11,50 | 11,18 | 11,36 | 11,36 | 2.110 |
| 28 feb 2024 | 10,91 | 11,27 | 10,91 | 11,27 | 11,27 | 2.850 |
| 27 feb 2024 | 11,13 | 11,18 | 10,92 | 10,98 | 10,98 | 954 |
| 26 feb 2024 | 11,20 | 11,20 | 11,05 | 11,05 | 11,05 | 2.301 |
| 23 feb 2024 | 11,05 | 11,33 | 11,05 | 11,13 | 11,13 | 75 |
| 22 feb 2024 | 11,08 | 11,11 | 11,08 | 11,11 | 11,11 | - |
| 21 feb 2024 | 11,15 | 11,15 | 11,09 | 11,09 | 11,09 | - |
| 20 feb 2024 | 11,27 | 11,37 | 11,23 | 11,23 | 11,23 | 246 |
| 19 feb 2024 | 11,25 | 11,29 | 11,25 | 11,29 | 11,29 | 524 |
| 16 feb 2024 | 11,47 | 11,54 | 11,30 | 11,30 | 11,30 | 500 |
| 15 feb 2024 | 11,36 | 11,69 | 11,36 | 11,53 | 11,53 | 3.516 |
| 15 feb 2024 | 0.18 Dividendo | |||||
| 14 feb 2024 | 11,72 | 11,99 | 11,62 | 11,62 | 11,44 | 100 |
| 13 feb 2024 | 12,15 | 12,15 | 11,77 | 11,77 | 11,58 | 754 |
| 12 feb 2024 | 11,87 | 11,97 | 11,87 | 11,97 | 11,78 | 240 |
| 09 feb 2024 | 12,04 | 12,04 | 11,64 | 11,64 | 11,46 | 527 |
| 08 feb 2024 | 11,72 | 11,95 | 11,71 | 11,78 | 11,59 | 180 |
| 07 feb 2024 | 11,85 | 11,98 | 11,50 | 11,78 | 11,59 | 4.231 |
| 06 feb 2024 | 10,66 | 10,68 | 10,66 | 10,68 | 10,51 | 50 |
| 05 feb 2024 | 11,08 | 11,08 | 10,89 | 10,89 | 10,73 | 40 |
| 02 feb 2024 | 11,10 | 11,21 | 10,98 | 11,17 | 10,99 | 1.508 |
| 01 feb 2024 | 10,77 | 11,07 | 10,77 | 11,04 | 10,87 | 513 |
| 31 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,59 | - |
| 30 gen 2024 | 10,51 | 11,03 | 10,51 | 10,77 | 10,61 | 3.192 |
| 29 gen 2024 | 10,40 | 10,54 | 10,40 | 10,54 | 10,37 | - |
| 26 gen 2024 | 10,27 | 10,58 | 10,27 | 10,38 | 10,22 | 1.163 |
| 25 gen 2024 | 10,19 | 10,41 | 9,89 | 10,35 | 10,19 | 1.075 |
| 24 gen 2024 | 10,34 | 10,34 | 10,03 | 10,03 | 9,87 | 500 |
| 23 gen 2024 | 10,14 | 10,37 | 10,14 | 10,37 | 10,21 | - |
| 22 gen 2024 | 10,16 | 10,47 | 10,16 | 10,33 | 10,17 | 887 |
| 19 gen 2024 | 10,24 | 10,24 | 9,95 | 10,14 | 9,98 | 4.650 |
| 18 gen 2024 | 10,18 | 10,18 | 10,10 | 10,10 | 9,94 | 800 |
| 17 gen 2024 | 10,30 | 10,30 | 10,22 | 10,22 | 10,07 | 1.270 |
| 16 gen 2024 | 10,34 | 10,42 | 10,34 | 10,42 | 10,26 | - |
| 15 gen 2024 | 10,40 | 10,40 | 10,24 | 10,34 | 10,18 | 475 |
| 12 gen 2024 | 10,80 | 10,80 | 10,51 | 10,75 | 10,58 | 2.200 |
| 11 gen 2024 | 10,64 | 10,94 | 10,54 | 10,54 | 10,37 | 6.045 |
| 10 gen 2024 | 10,68 | 10,90 | 10,64 | 10,64 | 10,47 | 220 |
| 09 gen 2024 | 10,76 | 11,00 | 10,71 | 10,71 | 10,54 | 60 |
| 08 gen 2024 | 10,66 | 11,00 | 10,66 | 11,00 | 10,83 | 2.950 |
| 05 gen 2024 | 10,57 | 10,91 | 10,57 | 10,73 | 10,57 | 41 |
| 04 gen 2024 | 10,60 | 10,68 | 10,60 | 10,68 | 10,52 | 20 |
| 03 gen 2024 | 11,26 | 11,26 | 10,63 | 10,63 | 10,47 | 90 |
| 02 gen 2024 | 11,16 | 11,22 | 10,98 | 10,98 | 10,81 | 680 |
| 29 dic 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 10,83 | - |
| 28 dic 2023 | 10,99 | 11,31 | 10,99 | 11,04 | 10,87 | 53 |
| 27 dic 2023 | 11,11 | 11,11 | 11,11 | 11,11 | 10,93 | - |
| 22 dic 2023 | 11,03 | 11,33 | 11,03 | 11,11 | 10,94 | 4.209 |
| 21 dic 2023 | 10,71 | 11,06 | 10,71 | 11,06 | 10,89 | - |
| 20 dic 2023 | 10,78 | 11,10 | 10,69 | 10,69 | 10,53 | 470 |
| 19 dic 2023 | 10,73 | 10,84 | 10,73 | 10,84 | 10,68 | - |
| 18 dic 2023 | 10,87 | 11,16 | 10,82 | 10,82 | 10,65 | 2.854 |
| 15 dic 2023 | 10,94 | 11,15 | 10,93 | 10,93 | 10,76 | 755 |
| 14 dic 2023 | 10,19 | 10,87 | 10,19 | 10,87 | 10,71 | 5.000 |
| 13 dic 2023 | 10,11 | 10,43 | 10,11 | 10,24 | 10,08 | 6 |
| 12 dic 2023 | 10,36 | 10,36 | 10,22 | 10,22 | 10,06 | 130 |
| 11 dic 2023 | 10,40 | 10,40 | 10,19 | 10,19 | 10,03 | 2.395 |
| 08 dic 2023 | 9,94 | 10,16 | 9,94 | 10,16 | 10,00 | 100 |
| 07 dic 2023 | 9,76 | 10,17 | 9,76 | 9,93 | 9,78 | 3.677 |
| 06 dic 2023 | 9,80 | 9,85 | 9,80 | 9,85 | 9,70 | - |
| 05 dic 2023 | 9,75 | 9,80 | 9,75 | 9,80 | 9,65 | 600 |
| 04 dic 2023 | 9,85 | 9,85 | 9,78 | 9,78 | 9,63 | 620 |
| 01 dic 2023 | 9,30 | 9,59 | 9,30 | 9,59 | 9,44 | 75 |
| 30 nov 2023 | 9,57 | 9,57 | 9,28 | 9,28 | 9,14 | 1.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.