FMC1.F - Ford Motor Company

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202310,6211,5410,6211,2211,223.037
25 mag 202310,4310,5410,4310,5410,541
24 mag 202310,7410,9210,4510,4510,45500
23 mag 202310,7510,7510,7510,7510,75-
22 mag 202310,6210,7510,6210,7510,7511
19 mag 202310,4910,6710,4910,6710,67-
18 mag 202310,4810,8010,4810,5910,59113
17 mag 202310,3110,7410,3110,5210,5279
16 mag 202310,5110,7210,5110,7210,723.125
15 mag 202310,6010,8910,6010,6010,601.140
12 mag 202310,7110,7110,6510,6510,65-
11 mag 202310,7210,7610,7210,7610,76-
10 mag 202310,6510,9510,6510,7110,71300
09 mag 202310,8010,8010,6610,7410,744
08 mag 202310,7010,8210,7010,8210,82-
05 mag 202310,4210,7810,4210,7810,78200
04 mag 202310,5210,6810,4010,4010,40500
03 mag 202310,5010,5010,5010,5010,50500
02 mag 202310,8310,8310,5710,5710,57-
28 apr 202310,3610,6810,3610,6810,68500
27 apr 202310,3110,6910,3110,4110,41140
26 apr 202310,6110,8610,3410,3410,341.100
25 apr 202310,9011,1410,6810,6810,68250
25 apr 20230.15 Dividendo
24 apr 202310,9111,0810,9010,9010,75685
21 apr 202310,7010,7010,7010,7010,55100
20 apr 202310,9310,9310,7010,7010,56957
19 apr 202311,4011,4011,0811,0810,93-
18 apr 202311,4311,4911,4311,4911,3335
17 apr 202311,2211,4011,2211,4011,24100
14 apr 202311,1611,4311,1611,2711,11347
13 apr 202311,3711,6811,1611,1611,012.512
12 apr 202311,6211,6211,4211,4211,26-
11 apr 2023------
06 apr 202311,3111,4611,1611,1611,011.481
05 apr 202311,4611,4611,3011,3011,14500
04 apr 202311,4811,6911,4311,4311,271.622
03 apr 202311,4411,5311,4411,5311,37-
31 mar 202311,1011,5111,1011,4511,30297
30 mar 202310,9411,2210,9411,1510,9999
29 mar 202310,6011,0810,6011,0210,87150
28 mar 202310,5410,7710,5410,6010,4615
27 mar 202310,6110,9010,5910,5910,44136
24 mar 202310,8110,8110,5610,5610,411.150
23 mar 202310,5910,6010,3110,4410,29305
22 mar 202310,7011,1410,4710,4710,321.000
21 mar 202310,3110,9810,3110,7710,63100
20 mar 202310,3510,5710,3310,3310,19318
17 mar 202310,9210,9210,5010,5010,36400
16 mar 202310,9311,0510,8911,0510,89164
15 mar 202311,0011,0010,7810,9810,82608
14 mar 202311,1411,3211,0211,0210,87275
13 mar 202311,5911,5910,8011,3511,192.440
10 mar 202311,5211,5411,2311,2311,08670
09 mar 202312,1312,1311,7211,7211,55-
08 mar 202311,9912,2111,9912,2112,04-
07 mar 202312,0112,3411,9912,0411,87475
06 mar 202312,3912,3912,0812,0811,91544
03 mar 202311,9412,3611,9412,3612,191.450
02 mar 202311,3011,6911,3011,6911,5315
01 mar 202311,2011,5511,2011,4811,32200
28 feb 202311,4011,5311,2811,3111,156.135
27 feb 202311,4511,5011,2011,5011,341.210
24 feb 202311,2311,5511,1511,1510,99680
23 feb 202311,3611,3611,1511,3111,1638
22 feb 202311,4111,4111,3811,3811,22-
21 feb 202311,9011,9011,4011,4011,251.909
20 feb 202312,2012,2012,2012,2012,04420
17 feb 202312,0012,0011,9111,9111,75160
16 feb 202311,8412,0711,8412,0011,831.100
15 feb 202311,8711,9511,8711,9511,79-
14 feb 202312,1312,1311,9811,9811,82-
13 feb 202311,7311,7311,7311,7311,57-
10 feb 202311,7811,7811,5611,7711,60250
10 feb 20230.65 Dividendo
09 feb 202312,4012,6012,3812,4411,621.100
08 feb 202312,2612,5612,2612,4411,63125
07 feb 202312,0712,4612,0712,4611,6575
06 feb 202312,2012,3812,0012,0211,232.081
03 feb 202312,1112,5211,7612,1011,315.405
02 feb 202312,5313,1212,5312,9912,144.160
01 feb 202312,1312,5312,1312,5311,711.260
31 gen 202311,7712,3911,7712,2911,492.665
30 gen 202311,9711,9711,8111,8111,04800
27 gen 202311,7012,1211,7012,1211,33401
26 gen 202311,9011,9811,7011,7410,97624
25 gen 202311,6211,6211,6011,6010,84-
24 gen 202311,7211,8511,6011,6010,84204
23 gen 202311,5611,5611,3511,3510,61220
20 gen 202311,1011,3911,1011,2810,542.840
19 gen 202311,2611,6311,1611,1610,441.361
18 gen 202311,4711,4711,4511,4510,70-
17 gen 202311,6311,6311,6111,6110,85-
16 gen 202311,9011,9511,6111,6110,861.428
13 gen 202312,0612,0611,6311,6310,871
12 gen 202312,1012,2612,0612,2611,45254
11 gen 202311,7812,4011,7812,4011,59554
10 gen 202311,6011,8511,6011,8511,073.480
09 gen 202311,7011,7011,7011,7010,94-
06 gen 202311,4311,7111,4311,7110,95-
*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...