Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F.US
12.95+0.01(+0.08%)(czas lokalny: 24.04.2024 16:03)Ford Motor Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 12.90 | 13.05 | 12.78 | 12.95 | 72 825 808 | 0 |
23.04.2024 | 13.00 | 13.05 | 12.82 | 12.94 | 62 432 600 | 0 |
22.04.2024 | 12.26 | 12.90 | 12.25 | 12.88 | 86 189 864 | 0 |
19.04.2024 | 12.06 | 12.23 | 12.02 | 12.14 | 39 367 808 | 0 |
18.04.2024 | 12.10 | 12.17 | 11.98 | 12.06 | 39 591 148 | 0 |
17.04.2024 | 12.15 | 12.25 | 12.02 | 12.04 | 39 414 176 | 0 |
16.04.2024 | 12.13 | 12.25 | 11.94 | 12.09 | 56 140 984 | 0 |
15.04.2024 | 12.75 | 12.81 | 12.18 | 12.23 | 59 303 080 | 0 |
12.04.2024 | 12.90 | 12.92 | 12.50 | 12.61 | 52 271 076 | 0 |
11.04.2024 | 13.04 | 13.14 | 12.91 | 13.04 | 38 190 112 | 0 |
10.04.2024 | 13.28 | 13.29 | 12.95 | 13.06 | 51 204 668 | 0 |
09.04.2024 | 13.51 | 13.59 | 13.34 | 13.54 | 35 117 320 | 0 |
08.04.2024 | 13.37 | 13.54 | 13.35 | 13.41 | 29 820 352 | 0 |
05.04.2024 | 13.34 | 13.39 | 13.09 | 13.28 | 46 937 360 | 0 |
04.04.2024 | 13.90 | 13.95 | 13.17 | 13.21 | 67 564 144 | 0 |
03.04.2024 | 13.27 | 13.68 | 13.23 | 13.65 | 57 033 992 | 0 |
02.04.2024 | 13.17 | 13.37 | 13.09 | 13.28 | 42 551 976 | 0 |
01.04.2024 | 13.36 | 13.38 | 13.14 | 13.29 | 35 860 164 | 0 |
28.03.2024 | 13.08 | 13.28 | 13.28 | 13.28 | 61 846 368 | 0 |
27.03.2024 | 12.55 | 13.07 | 12.52 | 13.06 | 53 022 568 | 0 |
26.03.2024 | 12.96 | 12.97 | 12.43 | 12.44 | 66 183 808 | 0 |
25.03.2024 | 12.94 | 13.06 | 12.74 | 12.90 | 37 897 628 | 0 |
22.03.2024 | 12.87 | 12.96 | 12.85 | 12.91 | 32 253 892 | 0 |
21.03.2024 | 12.92 | 13.06 | 12.79 | 12.92 | 55 397 036 | 0 |
20.03.2024 | 12.26 | 12.92 | 12.26 | 12.90 | 65 854 868 | 0 |
19.03.2024 | 12.16 | 12.35 | 12.11 | 12.30 | 32 590 772 | 0 |
18.03.2024 | 12.17 | 12.19 | 11.98 | 12.18 | 34 675 532 | 0 |
15.03.2024 | 12.03 | 12.27 | 12.02 | 12.06 | 88 154 176 | 0 |
14.03.2024 | 12.34 | 12.37 | 12.01 | 12.08 | 51 326 872 | 0 |
13.03.2024 | 12.13 | 12.48 | 12.11 | 12.37 | 48 719 720 | 0 |
12.03.2024 | 12.15 | 12.16 | 12.03 | 12.11 | 31 099 012 | 0 |
11.03.2024 | 12.11 | 12.24 | 12.07 | 12.11 | 34 936 160 | 0 |
08.03.2024 | 12.43 | 12.52 | 12.14 | 12.18 | 54 281 224 | 0 |
07.03.2024 | 12.42 | 12.47 | 12.26 | 12.41 | 38 878 424 | 0 |
06.03.2024 | 12.53 | 12.57 | 12.33 | 12.38 | 48 722 356 | 0 |
05.03.2024 | 12.65 | 12.74 | 12.50 | 12.58 | 47 264 120 | 0 |
04.03.2024 | 12.65 | 13.03 | 12.57 | 12.74 | 81 672 352 | 0 |
01.03.2024 | 12.49 | 12.64 | 12.32 | 12.45 | 48 431 604 | 0 |
29.02.2024 | 12.36 | 12.47 | 12.32 | 12.44 | 42 466 936 | 0 |
28.02.2024 | 12.00 | 12.40 | 11.96 | 12.30 | 51 370 956 | 0 |
27.02.2024 | 12.09 | 12.17 | 11.96 | 12.00 | 36 170 288 | 0 |
26.02.2024 | 12.12 | 12.27 | 11.95 | 11.95 | 40 046 652 | 0 |
23.02.2024 | 12.10 | 12.26 | 12.09 | 12.14 | 31 962 088 | 0 |
22.02.2024 | 12.10 | 12.24 | 12.05 | 12.12 | 36 845 144 | 0 |
21.02.2024 | 12.25 | 12.32 | 12.05 | 12.14 | 41 615 824 | 0 |
20.02.2024 | 12.15 | 12.33 | 12.10 | 12.25 | 44 543 620 | 0 |
16.02.2024 | 12.41 | 12.30 | 12.30 | 12.30 | 43 228 068 | 0 |
15.02.2024 | 12.37 | 12.55 | 12.31 | 12.52 | 57 504 324 | 0 |
14.02.2024 | 12.74 | 12.79 | 12.52 | 12.56 | 52 714 600 | 0 |
13.02.2024 | 12.83 | 12.90 | 12.48 | 12.68 | 67 466 720 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus