Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F.US
10.45+0.27(+2.60%)(czas lokalny: 15.08.2024 10:54)Ford Motor Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 10.40 | 10.50 | 10.37 | 10.45 | 35 622 148 | 0 |
14.08.2024 | 10.17 | 10.24 | 10.05 | 10.12 | 36 921 388 | 0 |
13.08.2024 | 9.87 | 10.15 | 9.77 | 9.97 | 44 257 052 | 0 |
12.08.2024 | 10.07 | 10.10 | 9.75 | 9.94 | 54 116 672 | 0 |
09.08.2024 | 10.07 | 10.17 | 9.97 | 10.10 | 48 332 248 | 0 |
08.08.2024 | 9.80 | 10.25 | 9.79 | 10.13 | 72 753 720 | 0 |
07.08.2024 | 9.80 | 9.98 | 9.75 | 9.77 | 68 535 424 | 0 |
06.08.2024 | 9.73 | 9.86 | 9.68 | 9.78 | 111 356 768 | 0 |
05.08.2024 | 9.55 | 9.90 | 9.49 | 9.64 | 114 469 504 | 0 |
02.08.2024 | 10.52 | 10.55 | 10.00 | 10.03 | 110 149 680 | 0 |
01.08.2024 | 10.86 | 10.92 | 10.61 | 10.69 | 60 206 048 | 0 |
31.07.2024 | 10.85 | 11.01 | 10.72 | 10.82 | 73 465 288 | 0 |
30.07.2024 | 11.03 | 11.11 | 10.78 | 10.84 | 68 907 384 | 0 |
29.07.2024 | 11.11 | 11.18 | 10.80 | 11.01 | 90 041 448 | 0 |
26.07.2024 | 11.22 | 11.36 | 11.05 | 11.19 | 78 433 752 | 0 |
25.07.2024 | 11.88 | 11.98 | 11.15 | 11.16 | 256 887 936 | 0 |
24.07.2024 | 13.76 | 13.88 | 13.59 | 13.67 | 75 734 648 | 0 |
23.07.2024 | 13.99 | 14.07 | 13.57 | 13.83 | 85 417 872 | 0 |
22.07.2024 | 14.05 | 14.18 | 13.79 | 14.12 | 59 021 820 | 0 |
19.07.2024 | 14.50 | 14.50 | 13.96 | 13.98 | 75 751 064 | 0 |
18.07.2024 | 14.50 | 14.85 | 14.45 | 14.55 | 57 879 816 | 0 |
17.07.2024 | 14.35 | 14.63 | 14.28 | 14.48 | 57 965 808 | 0 |
16.07.2024 | 14.28 | 14.47 | 14.19 | 14.39 | 51 796 904 | 0 |
15.07.2024 | 14.20 | 14.43 | 14.12 | 14.23 | 65 562 504 | 0 |
12.07.2024 | 13.55 | 14.21 | 13.52 | 14.03 | 85 213 480 | 0 |
11.07.2024 | 13.26 | 13.54 | 13.25 | 13.47 | 51 318 896 | 0 |
10.07.2024 | 12.95 | 13.21 | 12.91 | 13.17 | 36 218 908 | 0 |
09.07.2024 | 12.93 | 13.07 | 12.88 | 12.90 | 40 572 540 | 0 |
08.07.2024 | 12.98 | 13.20 | 12.91 | 12.98 | 44 191 292 | 0 |
05.07.2024 | 12.90 | 12.96 | 12.75 | 12.84 | 31 530 488 | 0 |
03.07.2024 | 12.90 | 12.96 | 12.80 | 12.87 | 26 894 316 | 0 |
02.07.2024 | 12.80 | 12.95 | 12.72 | 12.87 | 46 873 536 | 0 |
01.07.2024 | 12.55 | 12.87 | 12.53 | 12.76 | 56 058 840 | 0 |
28.06.2024 | 12.29 | 12.62 | 12.25 | 12.54 | 65 842 352 | 0 |
27.06.2024 | 12.07 | 12.38 | 12.04 | 12.23 | 48 026 592 | 0 |
26.06.2024 | 12.01 | 12.13 | 11.95 | 12.11 | 41 363 332 | 0 |
25.06.2024 | 12.18 | 12.21 | 12.03 | 12.09 | 38 830 636 | 0 |
24.06.2024 | 11.95 | 12.25 | 11.92 | 12.23 | 57 572 804 | 0 |
21.06.2024 | 11.88 | 11.91 | 11.76 | 11.84 | 50 081 128 | 0 |
20.06.2024 | 11.70 | 11.97 | 11.65 | 11.94 | 53 010 912 | 0 |
18.06.2024 | 11.84 | 11.78 | 11.78 | 11.78 | 29 022 956 | 0 |
17.06.2024 | 11.67 | 11.89 | 11.66 | 11.85 | 31 895 152 | 0 |
14.06.2024 | 11.80 | 11.83 | 11.55 | 11.71 | 48 822 412 | 0 |
13.06.2024 | 12.07 | 12.09 | 11.85 | 11.94 | 39 344 960 | 0 |
12.06.2024 | 12.28 | 12.37 | 12.03 | 12.08 | 56 042 572 | 0 |
11.06.2024 | 12.31 | 12.36 | 12.05 | 12.11 | 48 009 224 | 0 |
10.06.2024 | 12.14 | 12.52 | 12.10 | 12.38 | 67 336 832 | 0 |
07.06.2024 | 12.00 | 12.16 | 11.95 | 12.15 | 31 810 742 | 0 |
06.06.2024 | 11.97 | 12.10 | 11.96 | 12.07 | 28 201 222 | 0 |
05.06.2024 | 12.05 | 12.12 | 11.82 | 12.07 | 45 389 496 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus