Scarica l'app Stockscreener
12.31
1.05%
-0.13
Dopo l'orario di chiusura:
12.31
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché F Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ford Motor Co. (F)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-15 | $12.56 | $12.18 | $0.38 | 50,611,709.0 | -1.05% |
| 2024-05-14 | $12.64 | $12.36 | $0.28 | 39,748,362.0 | +0.89% |
| 2024-05-13 | $12.45 | $12.05 | $0.40 | 60,793,841.0 | +2.84% |
| 2024-05-10 | $12.17 | $11.91 | $0.2578 | 49,582,328.0 | -1.15% |
| 2024-05-09 | $12.22 | $12.06 | $0.16 | 28,987,287.0 | -0.16% |
| 2024-05-08 | $12.25 | $12.02 | $0.23 | 35,907,203.0 | -0.16% |
| 2024-05-07 | $12.45 | $12.09 | $0.365 | 47,678,797.0 | -2.64% |
| 2024-05-06 | $12.62 | $12.46 | $0.1625 | 29,497,693.0 | +0.56% |
| 2024-05-03 | $12.76 | $12.39 | $0.37 | 45,170,151.0 | -0.48% |
| 2024-05-02 | $12.55 | $12.36 | $0.19 | 46,232,135.0 | +2.38% |
| 2024-05-01 | $12.43 | $12.15 | $0.28 | 44,242,389.0 | +0.41% |
| 2024-04-30 | $12.60 | $12.13 | $0.47 | 75,023,408.0 | -4.71% |
| 2024-04-29 | $12.84 | $12.55 | $0.29 | 49,936,868.0 | -0.31% |
| 2024-04-26 | $13.02 | $12.61 | $0.41 | 56,840,138.0 | -1.92% |
| 2024-04-25 | $13.18 | $12.63 | $0.55 | 85,428,538.0 | +0.69% |
| 2024-04-24 | $13.05 | $12.78 | $0.2699 | 71,308,227.0 | +0.08% |
| 2024-04-23 | $13.05 | $12.82 | $0.23 | 62,386,154.0 | +0.47% |
| 2024-04-22 | $12.90 | $12.25 | $0.65 | 85,879,544.0 | +6.10% |
| 2024-04-19 | $12.23 | $12.02 | $0.21 | 39,134,272.0 | +0.66% |
| 2024-04-18 | $12.17 | $11.98 | $0.19 | 39,551,119.0 | +0.17% |
| 2024-04-17 | $12.25 | $12.02 | $0.229 | 43,050,990.0 | -0.41% |
| 2024-04-16 | $12.25 | $11.94 | $0.3088 | 55,870,930.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $12.76 | $11.91 | $0.8478 | 529,063,604.0 | +1.32% |
| 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% |
1.02%
0.69%
Capitalizzazione:
|
Volume (24 ore):