Ford Motor

F
🏛️ Alemania →
10.26
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.94 11.01 10.94 10.99 0.0M
2023-12-28 10.93 11.02 10.93 10.96 0.0M
2023-12-27 11.06 11.07 10.94 10.96 0.0M
2023-12-22 10.97 11.04 10.97 11.04 0.0M
2023-12-21 10.65 10.83 10.57 10.83 0.0M
2023-12-20 10.74 10.86 10.73 10.86 0.0M
2023-12-19 10.68 10.77 10.67 10.77 0.0M
2023-12-18 10.80 10.83 10.77 10.77 0.0M
2023-12-15 10.77 10.93 10.77 10.84 0.0M
2023-12-14 10.12 10.70 10.12 10.70 0.0M
2023-12-13 10.08 10.12 9.86 9.86 0.0M
2023-12-12 10.01 10.21 10.01 10.15 0.0M
2023-12-11 10.06 10.17 10.06 10.17 0.0M
2023-12-08 9.87 10.10 9.85 10.10 0.0M
2023-12-07 9.74 9.87 9.74 9.84 0.0M
2023-12-06 9.66 9.85 9.66 9.83 0.0M
2023-12-05 9.64 9.74 9.64 9.66 0.0M
2023-12-04 9.54 9.74 9.52 9.74 0.0M
2023-12-01 9.25 9.48 9.25 9.48 0.0M
2023-11-30 9.53 9.59 9.23 9.23 0.0M
2023-11-29 9.27 9.67 9.27 9.55 0.0M
2023-11-28 9.27 9.28 9.22 9.27 0.0M
2023-11-27 9.30 9.34 9.29 9.29 0.0M
2023-11-24 9.26 9.45 9.21 9.32 0.0M
2023-11-23 9.22 9.27 9.22 9.26 0.0M
2023-11-22 9.17 9.29 9.17 9.29 0.0M
2023-11-21 9.27 9.33 9.16 9.16 0.0M
2023-11-20 9.26 9.32 9.26 9.32 0.0M
2023-11-17 9.22 9.31 9.22 9.27 0.0M
2023-11-16 9.47 9.47 9.26 9.26 0.0M
2023-11-15 9.39 9.54 9.39 9.47 0.0M
2023-11-14 9.00 9.41 9.00 9.41 0.0M
2023-11-13 9.12 9.12 9.00 9.00 0.0M
2023-11-10 8.97 9.02 8.93 9.02 0.0M
2023-11-09 9.19 9.31 9.07 9.07 0.0M
2023-11-08 9.31 9.41 9.26 9.26 0.0M
2023-11-07 9.40 9.49 9.26 9.26 0.0M
2023-11-06 9.76 9.76 9.45 9.45 0.0M
2023-11-03 9.35 9.69 9.35 9.69 0.0M
2023-11-02 9.22 9.37 9.22 9.37 0.0M
2023-11-01 9.20 9.28 9.18 9.18 0.0M
2023-10-31 9.03 9.17 9.03 9.11 0.0M
2023-10-30 9.29 9.36 9.06 9.08 0.0M
2023-10-27 10.23 10.23 9.41 9.41 0.0M
2023-10-26 10.90 10.97 10.60 10.60 0.0M
2023-10-25 10.55 10.72 10.46 10.72 0.0M
2023-10-24 10.60 10.68 10.60 10.63 0.0M
2023-10-23 10.79 10.79 10.66 10.72 0.0M
2023-10-20 10.73 10.90 10.73 10.87 0.0M
2023-10-19 10.91 10.91 10.84 10.86 0.0M
2023-10-18 11.13 11.13 11.05 11.05 0.0M
2023-10-17 11.08 11.24 11.08 11.24 0.0M
2023-10-16 11.01 11.12 11.01 11.11 0.0M
2023-10-13 11.14 11.18 11.08 11.08 0.0M
2023-10-12 11.07 11.18 11.07 11.17 0.0M
2023-10-11 11.28 11.38 11.28 11.31 0.0M
2023-10-10 11.19 11.38 11.19 11.31 0.0M
2023-10-09 11.05 11.22 11.05 11.22 0.0M
2023-10-06 11.06 11.12 11.00 11.10 0.0M
2023-10-05 11.12 11.19 11.07 11.07 0.0M
2023-10-04 11.29 11.34 11.15 11.15 0.0M
2023-10-03 11.52 11.56 11.31 11.31 0.0M
2023-10-02 11.56 11.64 11.50 11.50 0.0M
2023-09-29 11.68 11.71 11.56 11.56 0.0M
2023-09-28 11.57 11.73 11.38 11.73 0.0M
2023-09-27 11.58 11.68 11.49 11.49 0.0M
2023-09-26 11.65 11.65 11.58 11.58 0.0M
2023-09-25 11.48 11.73 11.43 11.73 0.0M
2023-09-22 11.26 11.65 11.25 11.58 0.0M
2023-09-21 11.37 11.38 11.32 11.32 0.0M
2023-09-20 11.56 11.62 11.51 11.51 0.0M
2023-09-19 11.32 11.63 11.32 11.63 0.0M
2023-09-18 11.62 11.62 11.32 11.32 0.0M
2023-09-15 11.50 11.71 11.47 11.61 0.0M
2023-09-14 11.55 11.64 11.53 11.61 0.0M
2023-09-13 11.66 11.70 11.57 11.67 0.0M
2023-09-12 11.13 11.52 11.13 11.38 0.0M
2023-09-11 11.27 11.32 11.21 11.21 0.0M
2023-09-08 10.95 11.31 10.95 11.31 0.0M
2023-09-07 10.99 11.06 10.97 10.97 0.0M
2023-09-06 11.04 11.06 10.92 10.92 0.0M
2023-09-05 11.01 11.12 11.01 11.06 0.0M
2023-09-04 11.02 11.03 10.99 10.99 0.0M
2023-09-01 11.00 11.13 11.00 11.02 0.0M
2023-08-31 10.90 11.02 10.88 11.00 0.0M
2023-08-30 10.89 10.89 10.86 10.86 0.0M
2023-08-29 10.81 10.91 10.81 10.90 0.0M
2023-08-28 10.76 10.91 10.76 10.83 0.0M
2023-08-25 10.68 10.78 10.66 10.78 0.0M
2023-08-24 10.80 10.81 10.70 10.70 0.0M
2023-08-23 10.75 10.83 10.75 10.80 0.0M
2023-08-22 10.73 10.87 10.73 10.76 0.0M
2023-08-21 10.79 10.86 10.75 10.75 0.0M
2023-08-18 10.65 10.83 10.65 10.83 0.0M
2023-08-17 10.69 10.78 10.69 10.78 0.0M
2023-08-16 10.80 10.80 10.74 10.74 0.0M
2023-08-15 10.97 10.97 10.82 10.83 0.0M
2023-08-14 10.86 10.97 10.86 10.97 0.0M
2023-08-11 10.87 10.89 10.84 10.84 0.0M
2023-08-10 11.43 11.43 10.92 10.92 0.0M
2023-08-09 11.53 11.57 11.46 11.46 0.0M
2023-08-08 11.50 11.58 11.46 11.58 0.0M
2023-08-07 11.53 11.59 11.50 11.50 0.0M
2023-08-04 11.74 11.78 11.59 11.59 0.0M
2023-08-03 11.71 11.77 11.63 11.77 0.0M
2023-08-02 11.82 11.85 11.74 11.74 0.0M
2023-08-01 11.76 12.05 11.76 12.05 0.0M
2023-07-31 11.76 11.76 11.67 11.69 0.0M
2023-07-28 12.16 12.34 11.75 11.75 0.0M
2023-07-27 12.09 12.43 12.09 12.43 0.0M
2023-07-26 12.06 12.12 12.05 12.12 0.0M
2023-07-25 12.34 12.59 12.14 12.14 0.0M
2023-07-24 12.09 12.40 12.09 12.40 0.0M
2023-07-21 12.34 12.43 12.27 12.34 0.0M
2023-07-20 12.24 12.39 12.23 12.39 0.0M
2023-07-19 12.34 12.49 12.34 12.44 0.0M
2023-07-18 12.29 12.30 12.11 12.29 0.0M
2023-07-17 13.04 13.05 12.42 12.42 0.0M
2023-07-14 13.10 13.32 13.10 13.14 0.0M
2023-07-13 13.39 13.40 13.30 13.34 0.0M
2023-07-12 13.51 13.59 13.46 13.49 0.0M
2023-07-11 13.40 13.62 13.39 13.62 0.0M
2023-07-10 13.41 13.43 13.31 13.43 0.0M
2023-07-07 13.45 13.63 13.40 13.63 0.0M
2023-07-06 13.79 13.79 13.49 13.49 0.0M
2023-07-05 13.68 13.89 13.63 13.89 0.0M
2023-07-04 13.68 13.68 13.65 13.66 0.0M
2023-07-03 13.58 13.82 13.58 13.82 0.0M
2023-06-30 13.46 13.69 13.46 13.64 0.0M
2023-06-29 13.35 13.58 13.28 13.48 0.0M
2023-06-28 12.87 13.15 12.86 13.15 0.0M
2023-06-27 12.69 12.92 12.68 12.92 0.0M
2023-06-26 12.62 12.73 12.51 12.73 0.0M
2023-06-23 12.69 12.75 12.68 12.68 0.0M
2023-06-22 12.47 12.79 12.35 12.79 0.0M
2023-06-21 12.83 12.85 12.52 12.52 0.0M
2023-06-20 12.91 12.91 12.73 12.73 0.0M
2023-06-19 12.91 12.95 12.91 12.94 0.0M
2023-06-16 12.92 12.99 12.92 12.99 0.0M
2023-06-15 12.86 12.95 12.74 12.95 0.0M
2023-06-14 12.86 12.95 12.86 12.95 0.0M
2023-06-13 12.53 12.72 12.53 12.72 0.0M
2023-06-12 12.46 12.64 12.46 12.64 0.0M
2023-06-09 12.52 12.80 12.43 12.56 0.0M
2023-06-08 12.36 12.46 12.32 12.40 0.0M
2023-06-07 11.87 12.43 11.82 12.43 0.0M
2023-06-06 11.42 11.88 11.42 11.88 0.0M
2023-06-05 11.32 11.71 11.32 11.58 0.0M
2023-06-02 11.01 11.45 11.01 11.42 0.0M
2023-06-01 11.02 11.11 10.98 11.11 0.0M
2023-05-31 11.48 11.57 11.09 11.12 0.0M
2023-05-30 11.38 11.65 11.30 11.60 0.0M
2023-05-29 11.08 11.15 11.04 11.12 0.0M
2023-05-26 10.48 11.22 10.48 11.18 0.0M
2023-05-25 10.35 10.52 10.35 10.45 0.0M
2023-05-24 10.69 10.69 10.30 10.36 0.0M
2023-05-23 10.57 10.88 10.56 10.70 0.0M
2023-05-22 10.56 10.65 10.46 10.58 0.0M
2023-05-19 10.44 10.69 10.44 10.58 0.0M
2023-05-18 10.40 10.62 10.40 10.50 0.0M
2023-05-17 10.21 10.44 10.21 10.44 0.0M
2023-05-16 10.44 10.50 10.26 10.26 0.0M
2023-05-15 10.52 10.60 10.52 10.52 0.0M
2023-05-12 10.66 10.75 10.57 10.57 0.0M
2023-05-11 10.61 10.71 10.60 10.68 0.0M
2023-05-10 10.59 10.75 10.57 10.59 0.0M
2023-05-09 10.70 10.74 10.61 10.66 0.0M
2023-05-08 10.62 10.74 10.61 10.74 0.0M
2023-05-05 10.33 10.69 10.33 10.69 0.0M
2023-05-04 10.42 10.55 10.32 10.32 0.0M
2023-05-03 10.41 10.65 10.39 10.65 0.0M
2023-05-02 10.77 10.84 10.50 10.51 0.0M
2023-04-28 10.30 10.62 10.30 10.60 0.0M
2023-04-27 10.25 10.41 10.25 10.41 0.0M
2023-04-26 10.57 10.57 10.27 10.27 0.0M
2023-04-25 10.68 10.83 10.57 10.57 0.0M
2023-04-24 10.53 10.77 10.52 10.76 0.0M
2023-04-21 10.62 10.66 10.55 10.55 0.0M
2023-04-20 10.87 10.94 10.52 10.53 0.0M
2023-04-19 11.32 11.36 10.98 11.01 0.0M
2023-04-18 11.36 11.48 11.34 11.36 0.0M
2023-04-17 11.15 11.35 11.09 11.31 0.0M
2023-04-14 11.02 11.19 11.02 11.13 0.0M
2023-04-13 11.29 11.37 11.04 11.11 0.0M
2023-04-12 11.54 11.70 11.38 11.38 0.0M
2023-04-11 11.44 11.68 11.41 11.65 0.0M
2023-04-06 11.16 11.28 11.07 11.07 0.0M
2023-04-05 11.36 11.38 11.12 11.12 0.0M
2023-04-04 11.42 11.53 11.26 11.31 0.0M
2023-04-03 11.38 11.47 11.30 11.34 0.0M
2023-03-31 11.04 11.33 11.04 11.23 0.0M
2023-03-30 10.87 11.11 10.87 11.05 0.0M
2023-03-29 10.53 10.85 10.53 10.85 0.0M
2023-03-28 10.46 10.54 10.44 10.48 0.0M
2023-03-27 10.51 10.63 10.44 10.54 0.0M
2023-03-24 10.38 10.47 10.30 10.47 0.0M
2023-03-23 10.52 10.56 10.31 10.31 0.0M
2023-03-22 10.64 10.87 10.37 10.37 0.0M
2023-03-21 10.25 10.74 10.24 10.65 0.0M
2023-03-20 10.30 10.52 10.21 10.21 0.0M
2023-03-17 10.83 10.98 10.29 10.38 0.0M
2023-03-16 10.81 10.95 10.79 10.91 0.0M
2023-03-15 10.90 10.93 10.61 10.88 0.0M
2023-03-14 11.05 11.22 10.85 10.85 0.0M
2023-03-13 11.24 11.24 10.78 11.02 0.0M
2023-03-10 11.42 11.60 11.23 11.23 0.0M
2023-03-09 12.04 12.06 11.70 11.70 0.0M
2023-03-08 11.92 12.00 11.91 11.99 0.0M
2023-03-07 11.92 12.00 11.90 11.93 0.0M
2023-03-06 12.05 12.12 11.96 11.96 0.0M
2023-03-03 11.54 12.13 11.54 12.06 0.0M
2023-03-02 11.23 11.52 11.22 11.52 0.0M
2023-03-01 11.14 11.49 11.12 11.34 0.0M
2023-02-28 11.17 11.22 11.11 11.21 0.0M
2023-02-27 11.06 11.37 11.05 11.21 0.0M
2023-02-24 11.15 11.19 11.04 11.10 0.0M
2023-02-23 11.28 11.40 11.08 11.17 0.0M
2023-02-22 11.27 11.35 11.27 11.27 0.0M
2023-02-21 11.82 11.82 11.26 11.26 0.0M
2023-02-20 11.80 11.83 11.79 11.80 0.0M
2023-02-17 11.85 11.87 11.74 11.79 0.0M
2023-02-16 11.75 12.00 11.73 12.00 0.0M
2023-02-15 11.79 11.85 11.67 11.80 0.0M
2023-02-14 11.87 12.06 11.82 11.82 0.0M
2023-02-13 11.65 11.99 11.62 11.99 0.0M
2023-02-10 11.65 11.82 11.48 11.57 0.0M
2023-02-09 11.70 11.98 11.69 11.77 0.0M
2023-02-08 11.61 11.87 11.58 11.68 0.0M
2023-02-07 11.40 11.69 11.40 11.69 0.0M
2023-02-06 11.35 11.46 11.22 11.40 0.0M
2023-02-03 11.45 11.65 11.34 11.34 0.0M
2023-02-02 11.83 12.46 11.83 12.18 0.0M
2023-02-01 11.47 11.79 11.46 11.72 0.0M
2023-01-31 11.11 11.56 11.03 11.56 0.0M
2023-01-30 11.34 11.35 11.12 11.15 0.0M
2023-01-27 11.01 11.45 11.01 11.45 0.0M
2023-01-26 10.96 11.11 10.96 11.09 0.0M
2023-01-25 10.96 10.98 10.75 10.94 0.0M
2023-01-24 10.90 11.07 10.90 10.99 0.0M
2023-01-23 10.58 11.01 10.56 11.01 0.0M
2023-01-20 10.51 10.63 10.46 10.63 0.0M
2023-01-19 10.65 10.66 10.47 10.55 0.0M
2023-01-18 10.88 11.03 10.82 10.83 0.0M
2023-01-17 11.01 11.01 10.86 10.93 0.0M
2023-01-16 11.01 11.01 10.93 10.96 0.0M
2023-01-13 11.51 11.51 10.89 10.96 0.0M
2023-01-12 11.43 11.61 11.42 11.61 0.0M
2023-01-11 11.12 11.45 11.11 11.45 0.0M
2023-01-10 10.96 11.13 10.95 11.13 0.0M
2023-01-09 10.98 11.21 10.96 11.07 0.0M
2023-01-06 10.87 11.02 10.80 11.02 0.0M
2023-01-05 10.58 10.88 10.55 10.88 0.0M
2023-01-04 10.29 10.57 10.26 10.57 0.0M
2023-01-03 10.31 10.48 10.31 10.34 0.0M
2023-01-02 10.11 10.39 10.11 10.36 0.0M