Italia markets close in 2 hours 40 minutes

Ford Motor Co (FMC1.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,20+0,16 (+1,36%)
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202412,0412,0412,0412,2012,205
24 apr 202412,0412,0412,0412,0412,04-
23 apr 202411,8911,8911,8911,8911,89-
22 apr 202411,2211,2211,2211,2211,22-
19 apr 202411,1111,1111,1111,1111,11-
18 apr 202411,1511,1511,1511,1511,15-
17 apr 202411,2511,2511,2511,2511,25-
16 apr 202411,3611,3611,3611,3611,36-
15 apr 202411,7211,7211,5711,5711,575
12 apr 202412,0512,0512,0512,0512,05-
11 apr 202412,0212,1212,0212,1212,12380
10 apr 202412,3112,3112,3112,3112,31-
09 apr 202412,1912,1912,1912,1912,19-
08 apr 202412,0912,0912,0912,0912,09-
05 apr 202412,1512,1512,1512,1512,15-
04 apr 202412,5512,5512,5512,5512,55-
03 apr 202412,1412,1412,1412,1412,14-
02 apr 202412,1912,1912,1912,1912,19-
28 mar 202411,9011,9011,9011,9011,90-
27 mar 202411,4111,4111,4111,4111,41-
26 mar 202411,7411,7411,7411,7411,74-
25 mar 202411,7611,7611,7611,7611,76-
22 mar 202411,7211,7211,7211,7211,72-
21 mar 202411,6611,6611,6611,6611,66-
20 mar 202411,1511,1511,1511,1511,15-
19 mar 202411,0011,0011,0011,0011,00-
18 mar 202411,0011,0011,0011,0011,00-
15 mar 202410,9610,9610,9610,9610,96-
14 mar 202411,1611,1611,1611,1611,16-
13 mar 202410,9610,9610,9610,9610,96-
12 mar 202410,9710,9710,9710,9710,97-
11 mar 202410,9210,9210,9210,9210,92-
08 mar 202411,1711,1711,1711,1711,17-
07 mar 202411,1911,1911,1911,1911,19-
06 mar 202411,4411,4411,4411,4411,44-
05 mar 202411,5411,5411,5411,5411,54-
04 mar 202411,3011,3011,3011,3011,30-
01 mar 202411,3511,3511,3511,3511,35-
29 feb 202411,1911,1911,1911,1911,19-
28 feb 202410,9110,9110,9110,9110,91-
27 feb 202410,8210,8210,8210,8210,82-
26 feb 202411,1011,1011,1011,1011,10-
23 feb 202411,0511,0511,0511,0511,05-
22 feb 202411,1011,1011,1011,1011,10-
21 feb 202411,1611,1611,1611,1611,16-
20 feb 202411,2711,2711,2711,2711,27-
19 feb 202411,2511,2511,2511,2511,25-
16 feb 202411,5811,5811,5811,5811,58-
15 feb 202411,3111,5211,3111,5211,521.000
15 feb 20240.18 Dividendo
14 feb 202411,7011,7011,7011,7011,52-
13 feb 202412,0012,0212,0012,0211,84100
12 feb 202411,5611,5611,5611,5611,38-
09 feb 202411,7211,7211,7211,7211,54-
08 feb 202411,7211,7211,7211,7211,54-
07 feb 202411,8411,8411,8411,8411,65-
06 feb 202410,6810,6810,6810,6810,52-
05 feb 202411,0911,0911,0911,0910,92-
02 feb 202410,9911,2510,9911,2511,0830
01 feb 202410,7710,7710,7710,7710,61-
31 gen 202410,7210,9010,7210,9010,7415
30 gen 202410,5110,5110,5110,5110,35-
29 gen 202410,3310,3310,3310,3310,18-
26 gen 202410,2710,2710,2710,2710,12-
25 gen 20249,899,899,899,899,74-
24 gen 202410,3410,3410,3410,3410,18-
23 gen 202410,1410,1410,1410,149,98-
22 gen 202410,1010,1010,1010,109,94-
19 gen 202410,1010,1010,1010,109,94-
18 gen 202410,2010,2010,2010,2010,04-
17 gen 202410,3010,3010,3010,3010,14-
16 gen 202410,3510,3510,3510,3510,19-
15 gen 202410,4810,4810,4810,4810,32-
12 gen 202410,4810,4810,4810,4810,32-
11 gen 202410,6310,6310,6310,6310,47-
10 gen 202410,6810,6810,6810,6810,52-
09 gen 202410,7910,7910,7910,7910,62-
08 gen 202410,6510,6510,6510,6510,49-
05 gen 202410,5710,5710,5710,5710,41-
04 gen 202410,6110,6110,6110,6110,44-
03 gen 202410,9510,9510,9510,9510,79-
02 gen 202410,8610,8610,8610,8610,69-
29 dic 202311,0011,1611,0011,1610,98-
28 dic 202310,9910,9910,9910,9910,82-
27 dic 202311,1111,1111,1111,1110,94-
22 dic 202311,0311,0311,0311,0310,86-
21 dic 202310,7110,7110,7110,7110,55-
20 dic 202310,8010,8010,8010,8010,63-
19 dic 202310,7310,7310,7310,7310,57-
18 dic 202310,8610,8610,8610,8610,69-
15 dic 202310,8310,8310,8310,8310,66-
14 dic 202310,1710,1710,1710,1710,01-
13 dic 202310,1410,1410,1410,149,99-
12 dic 202310,0510,0510,0510,059,90-
11 dic 202310,4010,4010,4010,4010,243
08 dic 20239,919,919,919,919,76-
07 dic 20239,929,929,929,929,77-
06 dic 20239,829,829,829,829,66-
05 dic 20239,759,759,759,759,60-
04 dic 20239,589,589,589,589,44-
*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...