Nome Azione | Simbolo | Borsa Mercato | Tipo |
---|---|---|---|
Ford Motor Company | F | NYSE | Azione |
Apertura | Min | Max | Prezzo di chiusura | Chiusura |
---|---|---|---|---|
10,69 | 10,18 | 10,70 | 10,26 | 10,59 |
Performance storiche Ford Motor
Periodo † | Apert. | Max | Min | VWAP | Med. Vol. Giorn. | Var | % |
---|---|---|---|---|---|---|---|
1 Sett. | 10,28 | 10,96 | 10,18 | 10,47 | 42.469.412 | 0,00 | 0,0% |
1 Mese | 10,02 | 10,96 | 9,67 | 10,24 | 47.575.695 | 0,26 | 2,59% |
3 Mesi | 11,95 | 12,91 | 9,63 | 11,23 | 52.468.505 | -1,67 | -13,97% |
6 Mesi | 12,65 | 15,42 | 9,63 | 12,45 | 53.524.936 | -2,37 | -18,74% |
1 Anno | 13,78 | 15,42 | 9,63 | 12,39 | 58.254.734 | -3,50 | -25,4% |
3 Anni | 9,23 | 25,87 | 8,43 | 14,25 | 69.874.852 | 1,05 | 11,38% |
5 Anni | 9,37 | 25,87 | 3,96 | 11,88 | 64.658.696 | 0,91 | 9,71% |
Serie storiche Ford Motor - 1 Mese
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
01 Dic 2023 | 10,26 | -0,33 | -3,12% | 10,69 | 10,70 | 10,18 | 80.454.272 |
30 Nov 2023 | 10,59 | 0,22 | 2,12% | 10,875 | 10,96 | 10,56 | 77.185.036 |
29 Nov 2023 | 10,37 | 0,03 | 0,29% | 10,32 | 10,40 | 10,24 | 38.458.050 |
28 Nov 2023 | 10,34 | -0,06 | -0,58% | 10,37 | 10,42 | 10,30 | 32.206.498 |
24 Nov 2023 | 10,40 | 0,14 | 1,36% | 10,28 | 10,53 | 10,28 | 22.028.062 |
23 Nov 2023 | 10,26 | 0,07 | 0,69% | 10,24 | 10,38 | 10,17 | 41.120.987 |
22 Nov 2023 | 10,19 | -0,15 | -1,45% | 10,28 | 10,32 | 10,10 | 47.517.159 |
21 Nov 2023 | 10,34 | 0,07 | 0,68% | 10,29 | 10,43 | 10,2601 | 46.970.676 |
18 Nov 2023 | 10,27 | 0,11 | 1,08% | 10,26 | 10,3199 | 10,19 | 36.502.580 |
17 Nov 2023 | 10,16 | -0,31 | -2,96% | 10,40 | 10,43 | 10,10 | 45.423.609 |
16 Nov 2023 | 10,47 | 0,07 | 0,67% | 10,42 | 10,57 | 10,39 | 45.083.485 |
15 Nov 2023 | 10,40 | 0,58 | 5,91% | 9,99 | 10,46 | 9,98 | 67.665.484 |
14 Nov 2023 | 9,82 | -0,04 | -0,41% | 9,83 | 9,865 | 9,74 | 34.433.956 |
11 Nov 2023 | 9,86 | 0,16 | 1,65% | 9,81 | 9,87 | 9,67 | 44.981.516 |
10 Nov 2023 | 9,70 | -0,35 | -3,48% | 10,04 | 10,07 | 9,69 | 59.304.767 |
09 Nov 2023 | 10,05 | -0,12 | -1,18% | 10,19 | 10,21 | 10,03 | 38.650.317 |
08 Nov 2023 | 10,17 | -0,14 | -1,36% | 10,25 | 10,29 | 10,05 | 50.359.046 |
07 Nov 2023 | 10,31 | -0,25 | -2,37% | 10,56 | 10,60 | 10,24 | 48.336.439 |
03 Nov 2023 | 10,56 | 0,42 | 4,14% | 10,26 | 10,64 | 10,25 | 60.864.038 |
02 Nov 2023 | 10,14 | 0,23 | 2,32% | 10,02 | 10,15 | 9,97 | 66.846.903 |
01 Nov 2023 | 9,91 | 0,16 | 1,64% | 9,85 | 9,93 | 9,76 | 75.408.243 |