Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F.US
14.21-0.19(-1.32%)(czas lokalny: 09.01.2026 16:00)Ford Motor Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14.35 | 14.40 | 14.09 | 14.21 | 2 718 807 | 0 |
| 08.01.2026 | 13.88 | 14.49 | 13.88 | 14.39 | 6 028 516 | 0 |
| 07.01.2026 | 13.79 | 13.81 | 13.59 | 13.73 | 1 860 103 | 0 |
| 06.01.2026 | 13.49 | 13.86 | 13.34 | 13.79 | 3 625 043 | 0 |
| 05.01.2026 | 13.27 | 13.48 | 13.21 | 13.47 | 2 257 682 | 0 |
| 02.01.2026 | 13.18 | 13.39 | 13.06 | 13.32 | 1 800 732 | 0 |
| 31.12.2025 | 13.23 | 13.23 | 13.12 | 13.13 | 1 011 418 | 0 |
| 30.12.2025 | 13.28 | 13.29 | 13.21 | 13.24 | 886 185 | 0 |
| 29.12.2025 | 13.28 | 13.30 | 13.26 | 13.28 | 923 971 | 0 |
| 26.12.2025 | 13.32 | 13.38 | 13.27 | 13.30 | 1 081 127 | 0 |
| 24.12.2025 | 13.30 | 13.38 | 13.25 | 13.34 | 9 935 800 | 0 |
| 23.12.2025 | 13.43 | 13.45 | 13.29 | 13.29 | 960 502 | 0 |
| 22.12.2025 | 13.52 | 13.60 | 13.43 | 13.46 | 1 372 103 | 0 |
| 19.12.2025 | 13.35 | 13.47 | 13.28 | 13.46 | 1 416 740 | 0 |
| 18.12.2025 | 13.39 | 13.46 | 13.26 | 13.30 | 2 062 657 | 0 |
| 17.12.2025 | 13.64 | 13.64 | 13.29 | 13.31 | 2 763 203 | 0 |
| 16.12.2025 | 13.70 | 13.98 | 13.57 | 13.65 | 3 288 744 | 0 |
| 15.12.2025 | 13.79 | 13.81 | 13.49 | 13.64 | 2 099 580 | 0 |
| 12.12.2025 | 13.70 | 13.84 | 13.67 | 13.75 | 2 480 989 | 0 |
| 11.12.2025 | 13.38 | 13.68 | 13.30 | 13.63 | 3 104 854 | 0 |
| 10.12.2025 | 13.09 | 13.42 | 13.09 | 13.41 | 3 016 819 | 0 |
| 09.12.2025 | 13.13 | 13.22 | 13.06 | 13.07 | 1 527 163 | 0 |
| 08.12.2025 | 13.06 | 13.16 | 12.95 | 13.15 | 1 884 206 | 0 |
| 05.12.2025 | 13.15 | 13.28 | 13.01 | 13.01 | 2 622 086 | 0 |
| 04.12.2025 | 13.19 | 13.24 | 13.06 | 13.13 | 1 682 239 | 0 |
| 03.12.2025 | 13.00 | 13.13 | 12.97 | 13.11 | 1 672 463 | 0 |
| 02.12.2025 | 13.18 | 13.18 | 12.88 | 12.96 | 3 421 955 | 0 |
| 01.12.2025 | 13.20 | 13.38 | 13.13 | 13.16 | 2 153 790 | 0 |
| 28.11.2025 | 13.22 | 13.34 | 13.19 | 13.25 | 1 614 662 | 0 |
| 26.11.2025 | 13.15 | 13.26 | 13.12 | 13.18 | 1 300 416 | 0 |
| 25.11.2025 | 12.99 | 13.26 | 12.97 | 13.16 | 2 342 862 | 0 |
| 24.11.2025 | 12.85 | 12.97 | 12.82 | 12.94 | 1 876 188 | 0 |
| 21.11.2025 | 12.51 | 12.94 | 12.49 | 12.85 | 4 653 821 | 0 |
| 20.11.2025 | 12.91 | 13.00 | 12.38 | 12.40 | 6 309 489 | 0 |
| 19.11.2025 | 13.04 | 13.15 | 12.87 | 12.88 | 3 862 738 | 0 |
| 18.11.2025 | 12.87 | 13.09 | 12.76 | 13.04 | 10 500 441 | 0 |
| 17.11.2025 | 13.15 | 13.16 | 12.79 | 12.88 | 6 546 050 | 0 |
| 14.11.2025 | 13.18 | 13.31 | 13.10 | 13.20 | 8 460 249 | 0 |
| 13.11.2025 | 13.41 | 13.49 | 13.26 | 13.28 | 6 824 845 | 0 |
| 12.11.2025 | 13.31 | 13.49 | 13.30 | 13.45 | 6 029 328 | 0 |
| 11.11.2025 | 13.21 | 13.44 | 13.21 | 13.30 | 8 074 229 | 0 |
| 10.11.2025 | 13.23 | 13.23 | 13.00 | 13.17 | 5 811 450 | 0 |
| 07.11.2025 | 12.97 | 13.23 | 12.95 | 13.21 | 7 562 746 | 0 |
| 06.11.2025 | 13.15 | 13.26 | 12.98 | 13.13 | 9 217 373 | 0 |
| 05.11.2025 | 12.91 | 13.30 | 12.88 | 13.13 | 8 644 967 | 0 |
| 04.11.2025 | 12.92 | 12.93 | 12.76 | 12.79 | 7 505 476 | 0 |
| 03.11.2025 | 13.10 | 13.10 | 12.90 | 13.02 | 7 845 528 | 0 |
| 31.10.2025 | 13.04 | 13.16 | 12.99 | 13.12 | 7 976 005 | 0 |
| 30.10.2025 | 13.15 | 13.29 | 13.06 | 13.07 | 5 816 957 | 0 |
| 29.10.2025 | 13.07 | 13.38 | 13.07 | 13.25 | 3 955 415 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
