Ford Motor Company

NYS:F.N, US3453708600
+ Ford Motor Company op mijn watchlist
12,400 17:41
+0,250 (+2,06%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 12,160 12,195 12,150
12,430 48.255.778 +0,045 +0,37%
02 mei 12,400 12,490 12,360
12,550 46.744.148 +0,295 +2,42%
03 mei 0,000 12,430 12,390
12,760 47.415.823 -0,060 -0,48%
06 mei 12,540 12,500 12,458
12,620 29.728.544 +0,070 +0,56%
07 mei 12,400 12,170 12,085
12,440 47.969.930 -0,330 -2,64%
08 mei 12,080 12,150 12,020
12,250 38.066.931 -0,020 -0,16%
09 mei 12,140 12,130 12,060
12,220 29.051.765 -0,020 -0,16%
10 mei 12,145 11,990 11,912
12,170 51.393.388 -0,140 -1,15%
13 mei 12,050 12,330 12,050
12,450 60.843.707 +0,340 +2,84%
14 mei 12,440 12,440 12,360
12,640 39.903.281 +0,110 +0,89%
15 mei 0,000 12,310 12,180
12,560 50.685.796 -0,130 -1,05%
16 mei 0,000 12,380 12,260
12,480 41.424.324 +0,070 +0,57%
17 mei 12,370 12,270 12,250
12,380 23.974.437 -0,110 -0,89%
20 mei 12,270 12,150 12,140
12,320 26.147.583 -0,120 -0,98%
21 mei 12,160 12,150 12,030
12,203 31.850.457 0,000 0,00%
22 mei 0,000 12,030 11,970
12,071 35.317.354 -0,120 -0,99%
23 mei 12,100 12,110 12,010
12,220 43.556.002 +0,080 +0,67%
24 mei 12,160 12,160 12,040
12,269 40.780.421 +0,050 +0,41%
28 mei 0,000 11,680 11,660
12,130 57.255.909 -0,480 -3,95%
29 mei 11,570 11,560 11,500
11,650 43.692.444 -0,120 -1,03%
30 mei 11,580 11,770 11,480
11,780 42.180.464 +0,210 +1,82%
31 mei 11,770 12,130 11,660
12,150 57.131.163 +0,360 +3,06%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront