Nome Azione | Simbolo | Borsa Mercato | Tipo |
---|---|---|---|
Ford Motor Company | F | NYSE | Azione |
Apertura | Min | Max | Prezzo di chiusura | Chiusura |
---|---|---|---|---|
11,51 |
Performance storiche Ford Motor
Periodo † | Apert. | Max | Min | VWAP | Med. Vol. Giorn. | Var | % |
---|---|---|---|---|---|---|---|
1 Sett. | 11,30 | 11,94 | 11,15 | 11,46 | 73.180.409 | 0,35 | 3,1% |
1 Mese | 11,98 | 13,18 | 11,12 | 12,00 | 82.811.692 | -0,33 | -2,75% |
3 Mesi | 11,77 | 14,60 | 11,12 | 12,53 | 70.665.150 | -0,12 | -1,02% |
6 Mesi | 12,21 | 14,666 | 10,90 | 12,58 | 64.019.318 | -0,56 | -4,59% |
1 Anno | 16,55 | 17,80 | 10,61 | 13,30 | 64.166.187 | -4,90 | -29,61% |
3 Anni | 5,07 | 25,87 | 4,17 | 12,73 | 74.919.192 | 6,58 | 129,78% |
5 Anni | 10,85 | 25,87 | 3,96 | 11,69 | 62.108.067 | 0,80 | 7,37% |
Serie storiche Ford Motor - 1 Mese
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
24 Mar 2023 | 11,51 | 0,09 | 0,79% | 11,32 | 11,51 | 11,18 | 72.433.947 |
23 Mar 2023 | 11,42 | -0,06 | -0,52% | 11,66 | 11,78 | 11,27 | 74.157.232 |
22 Mar 2023 | 11,48 | -0,24 | -2,05% | 11,75 | 11,94 | 11,47 | 69.642.802 |
21 Mar 2023 | 11,72 | 0,54 | 4,83% | 11,40 | 11,78 | 11,38 | 74.734.897 |
20 Mar 2023 | 11,18 | -0,12 | -1,06% | 11,30 | 11,48 | 11,15 | 74.933.168 |
17 Mar 2023 | 11,30 | -0,52 | -4,4% | 11,74 | 11,74 | 11,12 | 249.939.028 |
16 Mar 2023 | 11,82 | 0,11 | 0,94% | 11,54 | 11,89 | 11,42 | 74.028.062 |
15 Mar 2023 | 11,71 | -0,22 | -1,84% | 11,50 | 11,73 | 11,32 | 109.151.621 |
14 Mar 2023 | 11,93 | -0,10 | -0,83% | 12,21 | 12,31 | 11,77 | 93.779.689 |
13 Mar 2023 | 12,03 | -0,07 | -0,58% | 11,93 | 12,305 | 11,32 | 119.115.077 |
11 Mar 2023 | 12,10 | -0,35 | -2,81% | 12,45 | 12,51 | 12,00 | 73.836.472 |
10 Mar 2023 | 12,45 | -0,53 | -4,08% | 13,05 | 13,08 | 12,44 | 65.377.017 |
09 Mar 2023 | 12,98 | 0,15 | 1,17% | 12,79 | 13,01 | 12,71 | 46.474.063 |
08 Mar 2023 | 12,83 | -0,15 | -1,16% | 12,94 | 12,98 | 12,78 | 47.121.386 |
07 Mar 2023 | 12,98 | -0,10 | -0,76% | 13,08 | 13,18 | 12,93 | 50.531.047 |
04 Mar 2023 | 13,08 | 0,53 | 4,22% | 12,72 | 13,105 | 12,65 | 80.107.836 |
03 Mar 2023 | 12,55 | 0,23 | 1,87% | 12,38 | 12,55 | 12,23 | 78.219.749 |
02 Mar 2023 | 12,32 | 0,25 | 2,07% | 12,37 | 12,54 | 12,17 | 85.269.764 |
01 Mar 2023 | 12,07 | 0,01 | 0,08% | 12,07 | 12,18 | 12,01 | 59.735.261 |
28 Feb 2023 | 12,06 | 0,18 | 1,52% | 11,98 | 12,42 | 11,96 | 60.349.568 |