Premium
Ford Motor Co. (FDMO34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.37037037037 | 54 | 55.1 | 52.51 | 1687 | 53.28970243 | DR |
| 4 | -8.48 | -13.6159280668 | 62.28 | 62.28 | 52.51 | 4298 | 53.93987521 | DR |
| 12 | -11.41 | -17.4973163625 | 65.21 | 68.52 | 52.51 | 2121 | 56.60607557 | DR |
| 26 | -4.95 | -8.42553191489 | 58.75 | 68.52 | 52.51 | 2031 | 58.83349454 | DR |
| 52 | -7.82 | -12.6906848426 | 61.62 | 81.99 | 52.51 | 1724 | 60.74499879 | DR |
| 156 | -37.27 | -40.9245635226 | 91.07 | 93.23 | 47.6 | 1734 | 66.79458114 | DR |
| 260 | 18.4 | 51.9774011299 | 35.4 | 142.77 | 21.23 | 3473 | 78.32005209 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 53.8 | 0.59 | 1.11 | 53.75 | 53.82 | 52.68 | 795 |
| 1739914140 | 53.21 | -1.28 | -2.35 | 53.62 | 53.62 | 52.51 | 7324 |
| 1739827800 | 54.49 | 0.31 | 0.57 | 54.3 | 54.96 | 53.45 | 25 |
| 1739568600 | 54.18 | -0.01 | -0.02 | 55.1 | 55.1 | 53.65 | 213 |
| 1739482140 | 54.19 | 0.79 | 1.48 | 53.97 | 54.31 | 53.72 | 339 |
| 1739395740 | 53.4 | 0.04 | 0.07 | 54 | 54 | 52.67 | 534 |
| 1739309400 | 53.36 | -0.19 | -0.35 | 53.61 | 53.61 | 53.11 | 408 |
| 1739222940 | 53.55 | -0.36 | -0.67 | 54.45 | 54.45 | 53.06 | 1864 |
| 1738963800 | 53.91 | 0.58 | 1.09 | 53.58 | 53.97 | 52.6 | 1616 |
| 1738877340 | 53.33 | -4.37 | -7.57 | 55.21 | 55.44 | 53.33 | 59678 |
| 1738790940 | 57.7 | -0.83 | -1.42 | 58.39 | 59.8 | 57.7 | 4881 |
| 1738704600 | 58.53 | 0.56 | 0.97 | 57.86 | 58.6 | 57.6 | 174 |
| 1738618200 | 57.97 | -0.83 | -1.41 | 56.99 | 58.37 | 56.71 | 1040 |
| 1738358940 | 58.8 | -1.51 | -2.50 | 60.7 | 60.7 | 58.6 | 656 |
| 1738272540 | 60.31 | 0.19 | 0.32 | 58.91 | 61.2 | 58.91 | 297 |
| 1738186200 | 60.12 | 0.93 | 1.57 | 59.79 | 60.12 | 59.03 | 134 |
| 1738099740 | 59.19 | -2.03 | -3.32 | 61.25 | 61.25 | 58.26 | 1805 |
| 1738013340 | 61.22 | 1.26 | 2.10 | 58.92 | 61.45 | 58.92 | 61 |
| 1737754200 | 59.96 | -0.19 | -0.32 | 60.21 | 60.28 | 59.54 | 196 |
| 1737667740 | 60.15 | -1.84 | -2.97 | 62.28 | 62.28 | 59.31 | 409 |
| 1737581400 | 61.99 | -0.81 | -1.29 | 60.76 | 61.99 | 59.46 | 11627 |
| 1737495000 | 62.8 | 4.7 | 8.09 | 62.2 | 62.82 | 61.94 | 3122 |
| 1737408600 | 58.1 | -3.69 | -5.97 | 61.26 | 62.07 | 57.35 | 302 |
| 1737149400 | 61.79 | 1.07 | 1.76 | 59.8 | 61.79 | 59.8 | 203 |
| 1737062940 | 60.72 | 0.48 | 0.80 | 60.18 | 60.88 | 59.79 | 273 |
| 1736976540 | 60.24 | 1.14 | 1.93 | 60.15 | 60.74 | 59.87 | 327 |
| 1736890140 | 59.1 | 0.06 | 0.10 | 58.88 | 59.1 | 58.8 | 101 |
| 1736803740 | 59.04 | 0.06 | 0.10 | 58.96 | 59.28 | 58.34 | 90 |
| 1736544540 | 58.98 | -0.59 | -0.99 | 59.02 | 59.58 | 58.75 | 122 |
| 1736458140 | 59.57 | -2.74 | -4.40 | 61.06 | 61.06 | 59.47 | 298 |
| 1736371740 | 62.31 | 2.79 | 4.69 | 59.49 | 62.31 | 58.97 | 197 |
| 1736285400 | 59.52 | -0.91 | -1.51 | 61.04 | 61.04 | 59.38 | 106 |
| 1736198940 | 60.43 | -1.41 | -2.28 | 58.74 | 62.3 | 58.74 | 756 |
| 1735939740 | 61.84 | 2.35 | 3.95 | 59.3 | 61.84 | 59 | 3327 |
| 1735853400 | 59.49 | -1.65 | -2.70 | 59.91 | 62.09 | 59.49 | 1564 |
| 1735594200 | 61.14 | -1.26 | -2.02 | 61.6 | 62.09 | 60.75 | 790 |
| 1735334940 | 62.4 | 0 | 0.00 | 62.41 | 62.88 | 62.1 | 296 |
| 1735248540 | 62.4 | 1.08 | 1.76 | 62 | 62.46 | 61.56 | 493 |
| 1734989340 | 61.32 | 0.98 | 1.62 | 61.14 | 61.56 | 60.48 | 1459 |
| 1734730200 | 60.34 | -1.95 | -3.13 | 59 | 60.6 | 58.56 | 1931 |
| 1734643800 | 62.29 | 0.89 | 1.45 | 60.17 | 62.29 | 59.5 | 238 |
| 1734557400 | 61.4 | 0.49 | 0.80 | 60.72 | 62.58 | 60.72 | 1639 |
| 1734470940 | 60.91 | -1.08 | -1.74 | 61.56 | 61.56 | 60.6 | 263 |
| 1734384540 | 61.99 | -0.71 | -1.13 | 61.7 | 61.99 | 60.14 | 3351 |
| 1734125340 | 62.7 | -0.06 | -0.10 | 62.59 | 62.85 | 62.18 | 266 |
| 1734039000 | 62.76 | 0.37 | 0.59 | 61.54 | 62.76 | 61.12 | 889 |
| 1733952540 | 62.39 | -2.02 | -3.14 | 65.06 | 65.06 | 61.8 | 1213 |
| 1733866140 | 64.41 | -0.15 | -0.23 | 65.209999 | 65.209999 | 63.96 | 986 |
| 1733779740 | 64.56 | 0.38 | 0.59 | 64.83 | 65.22 | 63.91 | 694 |
| 1733520600 | 64.18 | 1.44 | 2.30 | 63.18 | 64.2 | 63.18 | 1273 |
| 1733434200 | 62.74 | -1.59 | -2.47 | 63.56 | 63.56 | 62.3 | 847 |
| 1733347800 | 64.33 | -1.64 | -2.49 | 66.459999 | 66.459999 | 64 | 843 |
| 1733261340 | 65.97 | -0.61 | -0.92 | 65.239999 | 66.92 | 65.239999 | 1200 |
| 1733174940 | 66.58 | -0.4 | -0.60 | 67.65 | 68 | 66.58 | 1724 |
| 1732915740 | 66.98 | -0.12 | -0.18 | 67.66 | 68.52 | 66.4 | 2654 |
| 1732829400 | 67.099999 | 1.3 | 1.98 | 64.48 | 67.6 | 63 | 674 |
| 1732743000 | 65.8 | 0.98 | 1.51 | 65.209999 | 65.8 | 65.16 | 471 |
| 1732656600 | 64.819999 | -1.95 | -2.92 | 65.7 | 65.7 | 64.33 | 2672 |
| 1732570140 | 66.769999 | 2.09 | 3.23 | 65.69 | 66.86 | 65.66 | 1457 |
| 1732310940 | 64.68 | 1.99 | 3.17 | 62.65 | 66.18 | 62.65 | 2310 |
| 1732224600 | 62.69 | -1.21 | -1.89 | 64.53 | 64.53 | 61.74 | 2769 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
