גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פורד מוטורס > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פורד מוטורס

Ford Motor

מניה F ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	13.165	13.165	13.165	13.165	0.00
16:50	13.2107	13.2107	13.2107	13.2107	1,003,484.00
17:00	13.2002	13.2002	13.2002	13.2002	402,493.00
17:10	13.22	13.22	13.22	13.22	476,640.00
17:20	13.225	13.225	13.225	13.225	441,253.00
17:30	13.2201	13.2201	13.2201	13.2201	389,027.00
17:40	13.2245	13.2245	13.2245	13.2245	357,564.00
17:50	13.2	13.2	13.2	13.2	394,440.00
18:00	13.2501	13.2501	13.2501	13.2501	1,003,204.00
18:10	13.255	13.255	13.255	13.255	845,371.00
18:20	13.235	13.235	13.235	13.235	557,816.00
18:30	13.24	13.24	13.24	13.24	731,175.00
18:40	13.235	13.235	13.235	13.235	533,361.00
18:50	13.23	13.23	13.23	13.23	753,302.00
19:00	13.225	13.225	13.225	13.225	749,623.00
19:10	13.2454	13.2454	13.2454	13.2454	511,359.00
19:20	13.22	13.22	13.22	13.22	438,397.00
19:30	13.19	13.19	13.19	13.19	1,952,960.00
19:40	13.215	13.215	13.215	13.215	677,810.00
19:50	13.22	13.22	13.22	13.22	878,030.00
20:00	13.255	13.255	13.255	13.255	887,270.00
20:10	13.2201	13.2201	13.2201	13.2201	1,611,670.00
20:20	13.22	13.22	13.22	13.22	241,990.00
20:30	13.2152	13.2152	13.2152	13.2152	445,010.00
20:40	13.215	13.215	13.215	13.215	228,180.00
20:50	13.16	13.16	13.16	13.16	423,760.00
21:00	13.1674	13.1674	13.1674	13.1674	301,450.00
21:10	13.155	13.155	13.155	13.155	452,200.00
21:20	13.155	13.155	13.155	13.155	302,830.00
21:30	13.15	13.15	13.15	13.15	260,560.00
21:40	13.115	13.115	13.115	13.115	504,140.00
21:50	13.1	13.1	13.1	13.1	410,070.00
22:00	13.0899	13.0899	13.0899	13.0899	636,010.00
22:10	13.045	13.045	13.045	13.045	818,640.00
22:20	13.035	13.035	13.035	13.035	676,120.00
22:30	13.04	13.04	13.04	13.04	774,310.00
22:40	13.055	13.055	13.055	13.055	583,240.00
22:50	13.06	13.06	13.06	13.06	940,050.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025 17:00	12.995	12.9374	12.975	12.9374	979,156.00
02.12.2025 17:30	13.005	12.91	12.955	12.91	2,244,890.00
02.12.2025 18:00	12.9401	12.885	12.9	12.895	5,924,859.00
02.12.2025 18:30	13.01	12.895	12.895	12.97	8,816,294.00
02.12.2025 19:00	13.015	12.955	12.965	13	8,384,391.00
02.12.2025 19:30	13.0119	12.94	13.0099	12.945	9,062,982.00
02.12.2025 20:00	12.9699	12.88	12.9401	12.9	13,753,000.00
02.12.2025 20:30	12.95	12.875	12.8999	12.945	16,576,589.00
02.12.2025 21:00	12.98	12.95	12.95	12.9601	15,713,567.00
02.12.2025 21:30	12.99	12.96	12.96	12.98	17,198,703.00
02.12.2025 22:00	13.005	12.97	12.985	12.9701	19,890,785.00
02.12.2025 22:30	12.98	12.955	12.976	12.955	17,225,361.00
03.12.2025 16:30	13.075	12.975	12.99	13.04	542,215.00
03.12.2025 17:00	13.07	13.005	13.055	13.0201	1,164,156.00
03.12.2025 17:30	13.0801	12.975	13.025	13.065	2,415,715.00
03.12.2025 18:00	13.105	13.06	13.06	13.0836	5,171,289.00
03.12.2025 18:30	13.11	13.0702	13.0845	13.0751	7,440,671.00
03.12.2025 19:00	13.14	13.0845	13.09	13.1301	8,821,010.00
03.12.2025 19:30	13.1334	13.11	13.13	13.11	6,950,480.00
03.12.2025 20:00	13.1299	13.1	13.1199	13.115	7,506,725.00
03.12.2025 20:30	13.12	13.105	13.115	13.105	12,757,904.00
03.12.2025 21:00	13.13	13.09	13.105	13.09	15,844,901.00
03.12.2025 21:30	13.09	13.05	13.09	13.075	15,691,179.00
03.12.2025 22:00	13.0955	13.0634	13.0742	13.0955	17,030,143.00
03.12.2025 22:30	13.11	13.075	13.105	13.1	20,778,170.00
04.12.2025 16:30	13.2301	13.105	13.18	13.145	771,683.00
04.12.2025 17:00	13.1307	13.075	13.1307	13.085	1,377,503.00
04.12.2025 17:30	13.125	13.07	13.09	13.095	2,547,983.00
04.12.2025 18:00	13.12	13.09	13.105	13.115	2,797,280.00
04.12.2025 18:30	13.12	13.1001	13.1101	13.1157	4,179,368.00
04.12.2025 19:00	13.12	13.0799	13.12	13.0958	9,027,158.00
04.12.2025 19:30	13.11	13.0801	13.09	13.105	7,517,139.00
04.12.2025 20:00	13.13	13.09	13.1	13.13	8,525,847.00
04.12.2025 20:30	13.14	13.1116	13.1286	13.1116	11,376,820.00
04.12.2025 21:00	13.12	13.1	13.11	13.115	14,674,630.00
04.12.2025 21:30	13.135	13.0999	13.1058	13.0999	14,936,067.00
04.12.2025 22:00	13.105	13.08	13.0945	13.1	16,097,325.00
04.12.2025 22:30	13.14	13.09	13.095	13.135	16,373,563.00
05.12.2025 16:30	13.245	13.1	13.13	13.205	774,593.00
05.12.2025 17:00	13.235	13.21	13.21	13.225	1,669,851.00
05.12.2025 17:30	13.2501	13.2	13.225	13.2443	1,318,720.00
05.12.2025 18:00	13.265	13.22	13.2599	13.2325	3,852,767.00
05.12.2025 18:30	13.24	13.2101	13.235	13.225	5,478,793.00
05.12.2025 19:00	13.25	13.19	13.2236	13.22	6,414,281.00
05.12.2025 19:30	13.265	13.19	13.225	13.225	8,905,202.00
05.12.2025 20:00	13.23	13.205	13.23	13.215	7,346,777.00
05.12.2025 20:30	13.22	13.16	13.215	13.17	12,615,024.00
05.12.2025 21:00	13.17	13.13	13.17	13.13	15,052,525.00
05.12.2025 21:30	13.135	13.08	13.135	13.085	13,333,113.00
05.12.2025 22:00	13.085	13.0201	13.085	13.06	10,861,906.00
05.12.2025 22:30	13.0724	13.015	13.065	13.015	15,994,623.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2024	10.80	10.53	10.56	10.60	53,020,600.00
10.12.2024	10.74	10.55	10.72	10.56	43,664,170.00
11.12.2024	10.61	10.28	10.61	10.41	59,657,330.00
12.12.2024	10.51	10.35	10.38	10.39	37,844,590.00
13.12.2024	10.44	10.32	10.40	10.39	37,906,990.00
16.12.2024	10.12	9.88	10.07	9.99	95,956,690.00
17.12.2024	10.04	9.88	9.96	9.97	75,059,990.00
18.12.2024	10.09	9.66	9.94	9.69	82,052,960.00
19.12.2024	9.94	9.70	9.79	9.74	81,231,650.00
20.12.2024	9.96	9.68	9.70	9.88	86,022,840.00
23.12.2024	9.92	9.75	9.87	9.90	48,702,370.00
24.12.2024	10.06	9.89	9.90	10.02	29,080,920.00
26.12.2024	10.12	9.98	10.00	10.07	35,715,130.00
27.12.2024	10.20	9.98	10.02	10.03	52,135,110.00
30.12.2024	9.98	9.82	9.95	9.88	46,870,550.00
31.12.2024	10.01	9.84	9.91	9.90	53,762,620.00
06.01.2025	10.19	9.90	10.06	9.92	63,669,850.00
07.01.2025	10.01	9.72	9.95	9.76	61,454,570.00
08.01.2025	9.75	9.58	9.74	9.74	60,324,970.00
10.01.2025	9.84	9.59	9.67	9.65	73,249,550.00
13.01.2025	9.72	9.57	9.66	9.71	65,014,700.00
14.01.2025	9.82	9.68	9.77	9.78	45,020,400.00
15.01.2025	10.06	9.89	9.97	9.95	68,538,810.00
16.01.2025	10.06	9.89	9.91	10.01	44,883,880.00
17.01.2025	10.21	10.04	10.08	10.18	60,631,860.00
21.01.2025	10.45	10.24	10.30	10.43	65,182,220.00
22.01.2025	10.25	10.02	10.25	10.03	64,660,520.00
23.01.2025	10.17	9.97	10.05	10.16	56,095,730.00
24.01.2025	10.31	10.09	10.16	10.12	42,812,570.00
27.01.2025	10.42	10.10	10.11	10.38	72,401,580.00
28.01.2025	10.23	9.92	10.23	10.08	91,990,390.00
29.01.2025	10.29	10.03	10.10	10.21	69,369,600.00
30.01.2025	10.39	10.06	10.26	10.16	69,032,270.00
31.01.2025	10.35	9.99	10.17	10.08	103,520,900.00
03.02.2025	10.00	9.60	9.72	9.99	44,142,180.00
04.02.2025	10.16	9.90	9.94	10.16	68,141,290.00
05.02.2025	10.31	10.11	10.16	10.25	56,342,840.00
06.02.2025	9.64	9.26	9.49	9.26	218,238,900.00
07.02.2025	9.35	9.18	9.33	9.24	140,082,700.00
10.02.2025	9.30	9.12	9.25	9.24	71,843,610.00
11.02.2025	9.26	9.17	9.21	9.21	54,471,090.00
12.02.2025	9.29	9.10	9.17	9.23	67,189,320.00
13.02.2025	9.41	9.24	9.29	9.39	54,436,570.00
14.02.2025	9.51	9.39	9.43	9.48	50,805,260.00
18.02.2025	9.35	9.23	9.32	9.29	61,058,620.00
19.02.2025	9.39	9.21	9.27	9.34	48,509,440.00
20.02.2025	9.40	9.28	9.33	9.39	39,426,400.00
21.02.2025	9.41	9.23	9.38	9.28	57,596,720.00
24.02.2025	9.40	9.21	9.31	9.35	70,469,430.00
25.02.2025	9.49	9.31	9.36	9.42	88,737,310.00
26.02.2025	9.62	9.44	9.46	9.47	87,817,770.00
27.02.2025	9.53	9.29	9.44	9.48	69,504,580.00
28.02.2025	9.69	9.31	9.31	9.55	137,812,400.00
03.03.2025	9.82	9.32	9.71	9.39	153,951,100.00
04.03.2025	9.27	9.06	9.23	9.12	164,025,100.00
05.03.2025	9.67	9.20	9.26	9.65	157,481,500.00
06.03.2025	9.72	9.42	9.52	9.61	136,545,400.00
07.03.2025	9.96	9.51	9.54	9.90	150,334,200.00
10.03.2025	10.14	9.77	9.77	9.96	167,080,000.00
11.03.2025	9.96	9.49	9.92	9.69	207,077,000.00
12.03.2025	9.71	9.46	9.70	9.59	129,868,700.00
13.03.2025	9.95	9.50	9.57	9.53	137,605,100.00
14.03.2025	9.79	9.64	9.66	9.73	91,203,490.00
17.03.2025	9.98	9.74	9.74	9.92	98,542,970.00
18.03.2025	10.04	9.88	9.95	9.95	102,675,700.00
19.03.2025	10.28	9.94	9.96	10.18	123,558,600.00
20.03.2025	10.15	9.99	10.07	10.01	108,974,500.00
21.03.2025	10.12	9.83	9.91	10.00	240,589,000.00

צרו איתנו קשר *5988