גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פורד מוטורס

Ford Motor

מניה F ניו-יורק USD

שער

10.3701

שינוי

+1.07%

שינוי ב USD

0.11

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	10.3406	10.3406	10.3406	10.3406	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	10.1568	10.09	10.0901	10.1568	3,392,158.00
05.06.2025 17:30	10.1568	10.1568	10.1568	10.1568	18,771,480.00
05.06.2025 18:00	10.195	10.195	10.195	10.195	53,224,030.00
05.06.2025 18:30	10.2449	10.1809	10.19	10.2449	18,650,352.00
05.06.2025 19:00	10.25	10.2046	10.245	10.225	30,572,586.00
05.06.2025 19:30	10.225	10.1165	10.225	10.12	29,954,546.00
05.06.2025 20:00	10.13	10.1001	10.12	10.115	38,451,580.00
05.06.2025 20:30	10.13	10.1	10.1197	10.1101	47,566,102.00
05.06.2025 21:00	10.115	10.065	10.1101	10.105	58,412,585.00
05.06.2025 21:30	10.13	10.1	10.1099	10.115	71,680,721.00
05.06.2025 22:00	10.13	10.0301	10.115	10.075	49,613,684.00
05.06.2025 22:30	10.13	10.0782	10.09	10.085	64,280,858.00
06.06.2025 16:30	10.2	10.16	10.16	10.1796	1,618,399.00
06.06.2025 17:00	10.23	10.175	10.19	10.2199	6,003,882.00
06.06.2025 17:30	10.25	10.1999	10.205	10.2135	10,154,635.00
06.06.2025 18:00	10.31	10.21	10.21	10.275	22,869,119.00
06.06.2025 18:30	10.35	10.3	10.3	10.325	32,833,347.00
06.06.2025 19:00	10.3489	10.2907	10.3489	10.31	40,944,237.00
06.06.2025 19:30	10.3236	10.27	10.315	10.2746	34,605,490.00
06.06.2025 20:00	10.285	10.26	10.27	10.26	34,778,908.00
06.06.2025 20:30	10.28	10.255	10.265	10.255	47,919,688.00
06.06.2025 21:00	10.275	10.245	10.26	10.245	58,595,065.00
06.06.2025 21:30	10.26	10.24	10.255	10.24	41,752,778.00
06.06.2025 22:00	10.265	10.24	10.245	10.245	68,329,966.00
06.06.2025 22:30	10.255	10.22	10.24	10.255	59,592,362.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	12.52	12.10	12.13	12.38	67,375,360.00
11.06.2024	12.35	12.05	12.32	12.11	48,046,190.00
12.06.2024	12.37	12.03	12.28	12.08	56,045,860.00
13.06.2024	12.09	11.85	12.08	11.94	39,349,990.00
14.06.2024	11.83	11.55	11.80	11.71	48,824,480.00
17.06.2024	11.89	11.66	11.66	11.85	31,917,900.00
18.06.2024	11.94	11.77	11.81	11.78	28,336,800.00
20.06.2024	11.97	11.65	11.71	11.94	53,024,480.00
21.06.2024	11.91	11.76	11.90	11.84	50,088,680.00
24.06.2024	12.25	11.92	11.93	12.23	57,589,530.00
25.06.2024	12.21	12.03	12.17	12.09	39,010,410.00
26.06.2024	12.13	11.94	12.01	12.11	41,364,750.00
27.06.2024	12.38	12.05	12.08	12.23	48,031,090.00
28.06.2024	12.62	12.26	12.26	12.54	65,853,160.00
01.07.2024	12.87	12.53	12.56	12.76	56,067,930.00
02.07.2024	12.95	12.72	12.83	12.87	46,930,200.00
03.07.2024	12.96	12.80	12.89	12.87	26,885,100.00
05.07.2024	12.96	12.75	12.87	12.84	31,531,340.00
08.07.2024	13.20	12.91	12.97	12.98	44,261,740.00
09.07.2024	13.07	12.88	12.96	12.90	40,608,000.00
10.07.2024	13.21	12.91	12.95	13.17	36,238,590.00
11.07.2024	13.54	13.25	13.25	13.47	51,331,240.00
12.07.2024	14.21	13.53	13.53	14.02	85,228,850.00
15.07.2024	14.43	14.12	14.21	14.23	65,572,870.00
16.07.2024	14.47	14.19	14.27	14.39	51,798,090.00
17.07.2024	14.63	14.28	14.29	14.48	57,978,750.00
18.07.2024	14.85	14.45	14.51	14.55	57,910,840.00
19.07.2024	14.50	13.96	14.49	13.98	75,752,620.00
22.07.2024	-99.99	-99.99	14.02	13.99	0.00
23.07.2024	14.07	13.57	14.06	13.83	85,437,160.00
24.07.2024	13.88	13.59	13.73	13.67	77,107,370.00
25.07.2024	11.98	11.16	11.80	11.16	256,908,800.00
26.07.2024	11.36	11.05	11.20	11.19	78,441,600.00
29.07.2024	11.18	10.80	11.18	11.01	90,097,690.00
30.07.2024	11.11	10.78	11.03	10.84	68,918,860.00
31.07.2024	11.01	10.72	10.86	10.82	73,602,240.00
01.08.2024	10.92	10.60	10.86	10.69	60,225,700.00
02.08.2024	10.55	10.00	10.55	10.03	110,191,400.00
05.08.2024	9.90	9.49	9.56	9.71	114,524,800.00
06.08.2024	9.86	9.68	9.79	9.78	111,379,300.00
07.08.2024	9.98	9.75	9.85	9.77	68,659,210.00
08.08.2024	10.25	9.80	9.80	10.13	72,767,260.00
09.08.2024	10.17	9.97	10.08	10.10	48,345,510.00
12.08.2024	10.10	9.84	10.10	9.86	54,124,950.00
13.08.2024	10.15	9.77	9.92	10.14	44,264,030.00
14.08.2024	10.24	10.05	10.16	10.18	36,943,240.00
15.08.2024	10.50	10.37	10.37	10.46	41,330,460.00
16.08.2024	10.52	10.37	10.40	10.51	34,011,860.00
19.08.2024	10.75	10.54	10.56	10.72	40,844,250.00
20.08.2024	10.79	10.61	10.70	10.68	32,396,100.00
21.08.2024	10.97	10.75	10.84	10.85	48,801,520.00
22.08.2024	11.01	10.84	10.85	10.92	48,027,420.00
23.08.2024	11.28	10.94	10.98	11.27	62,789,340.00
26.08.2024	11.37	11.07	11.32	11.11	50,474,800.00
27.08.2024	11.22	10.99	11.12	11.14	43,128,110.00
28.08.2024	11.19	10.98	11.10	11.04	35,295,520.00
29.08.2024	11.20	10.99	11.02	11.11	42,300,110.00
30.08.2024	11.23	11.06	11.15	11.19	44,881,400.00
03.09.2024	11.14	10.94	11.08	10.98	49,225,060.00
04.09.2024	11.15	10.85	10.99	10.95	47,845,060.00
05.09.2024	11.14	10.72	11.08	10.77	50,166,250.00
06.09.2024	10.87	10.53	10.78	10.58	45,691,320.00
09.09.2024	10.76	10.53	10.61	10.66	37,878,640.00
10.09.2024	10.49	10.17	10.49	10.32	61,172,580.00
11.09.2024	10.46	10.13	10.31	10.45	54,759,070.00
12.09.2024	10.65	10.31	10.40	10.62	43,674,240.00
13.09.2024	10.79	10.63	10.68	10.69	35,064,730.00
16.09.2024	10.92	10.71	10.74	10.80	34,473,980.00
17.09.2024	11.14	10.82	10.89	10.90	51,988,840.00
18.09.2024	11.26	10.91	10.93	10.98	54,799,870.00
19.09.2024	11.31	10.86	11.22	10.92	52,247,380.00
20.09.2024	10.88	10.69	10.86	10.88	68,629,160.00
23.09.2024	10.92	10.71	10.84	10.91	40,034,340.00
24.09.2024	11.00	10.81	10.97	10.87	37,604,000.00
25.09.2024	10.59	10.32	10.59	10.42	72,884,450.00
26.09.2024	10.75	10.56	10.56	10.68	51,215,400.00
27.09.2024	10.99	10.76	10.84	10.78	45,068,910.00
30.09.2024	10.61	10.43	10.48	10.56	59,543,800.00
01.10.2024	10.81	10.58	10.72	10.75	63,785,700.00
02.10.2024	10.73	10.43	10.73	10.48	51,176,160.00
03.10.2024	10.47	10.33	10.41	10.45	43,933,620.00
04.10.2024	10.61	10.44	10.59	10.57	45,342,340.00
07.10.2024	10.61	10.45	10.55	10.49	37,873,460.00
08.10.2024	10.58	10.38	10.50	10.49	46,036,210.00
09.10.2024	10.68	10.44	10.49	10.62	40,189,390.00
10.10.2024	10.70	10.54	10.58	10.68	34,000,300.00
11.10.2024	10.80	10.63	10.64	10.72	31,769,800.00
14.10.2024	10.96	10.65	10.71	10.92	40,844,140.00
15.10.2024	11.02	10.82	10.91	10.84	50,505,320.00
16.10.2024	11.18	10.89	10.89	11.03	42,742,060.00
17.10.2024	11.13	10.94	11.04	11.07	36,468,230.00
18.10.2024	11.17	11.04	11.16	11.10	25,941,230.00
21.10.2024	11.16	10.86	11.08	10.88	40,803,960.00
22.10.2024	11.15	10.92	10.92	11.11	50,593,350.00
23.10.2024	11.24	11.02	11.11	11.06	37,158,680.00
24.10.2024	11.25	11.07	11.24	11.24	44,458,370.00
25.10.2024	11.33	11.02	11.28	11.07	38,781,830.00
28.10.2024	11.39	11.12	11.16	11.37	94,737,610.00
29.10.2024	10.55	10.18	10.53	10.41	155,966,200.00
30.10.2024	10.53	10.33	10.40	10.47	48,702,290.00
31.10.2024	10.48	10.24	10.43	10.29	71,984,050.00
04.11.2024	10.57	10.23	10.23	10.36	55,204,810.00
05.11.2024	10.64	10.30	10.33	10.60	48,872,430.00
06.11.2024	11.23	10.84	10.95	11.19	100,205,100.00
07.11.2024	11.11	10.83	11.01	10.96	53,865,130.00
11.11.2024	11.32	11.02	11.07	11.23	53,379,130.00
12.11.2024	11.30	10.95	11.14	11.10	44,758,860.00
13.11.2024	11.17	11.02	11.12	11.05	55,036,510.00
14.11.2024	11.23	11.02	11.13	11.07	56,557,400.00
15.11.2024	11.15	10.98	11.05	11.01	58,491,270.00
18.11.2024	11.27	11.03	11.05	11.21	47,291,360.00
19.11.2024	11.32	11.01	11.06	11.05	53,105,050.00
20.11.2024	11.05	10.61	11.01	10.73	68,247,370.00
21.11.2024	10.85	10.61	10.78	10.80	53,285,380.00
22.11.2024	11.38	10.80	10.81	11.18	82,000,300.00
25.11.2024	11.52	11.28	11.30	11.40	61,467,630.00
26.11.2024	11.23	11.04	11.16	11.10	47,226,900.00
27.11.2024	11.26	11.06	11.13	11.10	28,368,230.00
29.11.2024	11.27	11.12	11.16	11.13	28,926,160.00
02.12.2024	11.24	10.96	11.22	10.98	49,244,420.00
03.12.2024	11.01	10.82	10.99	10.82	43,801,070.00
04.12.2024	10.87	10.59	10.85	10.74	66,533,920.00
05.12.2024	10.69	10.39	10.64	10.44	67,895,790.00
06.12.2024	10.60	10.42	10.51	10.51	55,531,180.00
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