10.73
price down icon2.90%   -0.32
pre-market  Pre-mercato:  10.75   0.02   +0.19%
loading

Storico Dei Prezzi Delle Azioni Di Ford Motor Co (F)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-20 $11.05 $10.61 $0.439 67,287,325.0 -2.90%
2024-11-19 $11.32 $11.01 $0.31 50,391,961.0 -1.43%
2024-11-18 $11.27 $11.03 $0.24 46,548,793.0 +1.82%
2024-11-15 $11.15 $10.98 $0.17 55,145,864.0 -0.54%
2024-11-14 $11.23 $11.02 $0.21 56,173,012.0 -0.27%
2024-11-13 $11.17 $11.02 $0.15 54,498,682.0 +0.00%
2024-11-12 $11.30 $10.95 $0.35 44,207,147.0 -1.16%
2024-11-11 $11.32 $11.02 $0.30 53,711,187.0 +2.37%
2024-11-08 $10.97 $10.86 $0.11 41,256,306.0 +0.09%
2024-11-07 $11.11 $10.83 $0.28 54,251,632.0 -2.06%
2024-11-06 $11.23 $10.84 $0.395 99,652,294.0 +5.57%
2024-11-05 $10.64 $10.30 $0.34 48,087,081.0 +2.32%
2024-11-04 $10.57 $10.23 $0.34 55,035,174.0 +1.37%
2024-11-01 $10.41 $10.20 $0.21 42,656,453.0 -0.68%
2024-10-31 $10.48 $10.24 $0.24 67,360,355.0 -1.72%
2024-10-30 $10.53 $10.33 $0.20 48,624,078.0 +0.58%
2024-10-29 $10.55 $10.18 $0.37 155,837,158.0 -8.44%
2024-10-28 $11.39 $11.12 $0.2688 91,925,063.0 +2.71%
2024-10-25 $11.33 $11.02 $0.315 38,394,973.0 -1.51%
2024-10-24 $11.25 $11.07 $0.18 44,264,170.0 +1.63%
2024-10-23 $11.24 $11.02 $0.22 36,602,456.0 -0.45%
2024-10-22 $11.15 $10.92 $0.23 50,546,296.0 +2.11%

Ford Motor Co Stock (F) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ford Motor Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni F. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ford Motor Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ford Motor Co Storia dei prezzi delle azioni (F) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $11.32 $10.20 $1.12 836,190,236.0 +4.28%
2024-10 $11.39 $10.18 $1.21 1,150,091,991.0 -2.56%
2024-09 $11.31 $10.13 $1.18 985,234,115.0 -5.63%
2024-08 $11.37 $9.49 $1.88 1,224,424,530.0 +3.42%
2024-07 $14.85 $10.72 $4.13 1,514,294,753.0 -13.72%
2024-06 $12.62 $11.55 $1.07 864,308,981.0 +3.38%
2024-05 $12.76 $11.48 $1.28 915,421,796.0 -0.16%
2024-04 $13.95 $11.94 $2.01 1,176,668,705.0 -8.51%
2024-03 $13.30 $11.98 $1.32 1,023,903,133.0 +6.75%
2024-02 $13.07 $11.54 $1.53 1,186,516,161.0 +6.14%
2024-01 $12.38 $10.82 $1.56 1,114,359,760.0 -3.86%

Ford Motor Co Storia dei prezzi delle azioni (F) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $12.50 $10.22 $2.28 1,011,161,667.0 +18.81%
2023-11 $10.96 $9.67 $1.29 1,058,232,521.0 +5.23%
2023-10 $12.44 $9.63 $2.81 1,304,889,310.0 -21.50%
2023-09 $12.91 $11.82 $1.09 919,332,551.0 +2.39%
2023-08 $13.44 $11.58 $1.86 1,039,833,857.0 -8.18%
2023-07 $15.42 $12.91 $2.51 1,168,557,909.0 -12.69%
2023-06 $15.23 $11.84 $3.39 1,245,570,522.0 +26.08%
2023-05 $12.78 $11.24 $1.54 1,368,330,106.0 +1.01%
2023-04 $13.08 $11.44 $1.64 1,053,704,882.0 -5.71%
2023-03 $13.18 $11.12 $2.06 1,809,386,622.0 +4.39%
2023-02 $14.60 $11.75 $2.85 1,378,395,512.0 -10.66%
2023-01 $13.57 $11.57 $2.00 1,101,913,473.0 +16.17%

Ford Motor Co Storia dei prezzi delle azioni (F) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $14.36 $10.90 $3.46 1,116,350,842.0 -16.33%
2022-11 $14.67 $12.77 $1.90 1,038,558,473.0 +3.96%
2022-10 $13.51 $11.13 $2.38 1,433,588,660.0 +19.38%
2022-09 $15.74 $11.19 $4.55 1,620,571,414.0 -26.51%
2022-08 $16.68 $14.55 $2.13 1,444,205,169.0 +3.81%
2022-07 $14.79 $10.61 $4.18 1,150,268,453.0 +31.90%
2022-06 $13.97 $10.90 $3.07 1,059,322,034.0 -18.64%
2022-05 $15.00 $12.07 $2.93 1,356,431,271.0 -3.39%
2022-04 $17.15 $13.90 $3.25 1,341,339,800.0 -16.26%
2022-03 $18.25 $15.51 $2.74 1,748,074,911.0 -3.70%
2022-02 $21.05 $15.96 $5.10 1,825,614,746.0 -13.50%
2022-01 $25.87 $18.80 $7.07 2,892,327,611.0 -2.26%
auto_manufacturers HMC
$26.18
price down icon 2.02%
$12.85
price down icon 1.53%
auto_manufacturers GM
$54.87
price down icon 0.44%
auto_manufacturers LI
$22.78
price down icon 1.77%
$12.64
price up icon 0.96%
Capitalizzazione:     |  Volume (24 ore):