Mercados españoles cerrados

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,78+0,07 (+0,51%)
Al cierre: 4:02PM EDT
13,73 -0,05 (-0,36%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 202113,6613,9413,6513,7813,7857.440.218
23 sept 202113,3513,7413,3213,7113,7168.708.100
22 sept 202112,9213,3912,9113,2313,2375.784.000
21 sept 202112,8912,9712,6612,7712,7760.473.100
20 sept 202113,0713,1912,6312,8212,82126.152.200
17 sept 202113,4113,7013,3913,5513,5576.182.400
16 sept 202113,1813,5313,1013,4013,4076.426.100
15 sept 202112,8913,2512,8113,2213,2260.282.100
14 sept 202112,9313,0612,7912,8612,8647.640.800
13 sept 202112,7612,9912,6212,9912,9962.270.800
10 sept 202112,8412,9312,6612,6812,6848.585.900
09 sept 202112,9512,9512,7212,7612,7668.806.400
08 sept 202112,9713,2212,9113,0313,0357.980.900
07 sept 202112,8313,0412,8112,9512,9564.008.900
03 sept 202112,9913,0512,8712,8912,8941.616.700
02 sept 202113,0913,2112,9713,0113,0149.053.200
01 sept 202113,0313,2212,9013,1113,1158.875.700
31 ago 202113,0213,1412,9313,0313,0342.212.700
30 ago 202113,3513,3713,0313,0513,0542.720.100
27 ago 202112,8913,3712,8713,3113,3157.524.000
26 ago 202113,1113,1312,8112,9012,9057.559.800
25 ago 202113,1213,2813,0213,1713,1751.195.500
24 ago 202112,8113,1412,7613,0813,0853.672.500
23 ago 202112,7112,8512,4712,7312,7364.573.600
20 ago 202112,6112,6712,3812,5712,5753.516.100
19 ago 202112,8012,9212,5712,6712,6769.038.800
18 ago 202112,9513,2112,9013,0013,0050.966.700
17 ago 202113,3213,3312,8112,9912,9974.625.300
16 ago 202113,5013,5613,3213,4613,4638.664.300
13 ago 202113,8813,9513,5413,5913,5944.915.500
12 ago 202113,9214,0513,7913,9013,9038.547.900
11 ago 202113,8613,9513,6713,9313,9342.795.600
10 ago 202113,7713,9113,6613,8213,8232.120.800
09 ago 202113,7213,8213,5513,7513,7538.760.400
06 ago 202113,8213,9113,7313,8013,8044.361.100
05 ago 202113,5413,8213,4513,7113,7160.524.400
04 ago 202113,8513,9313,3013,3213,3281.502.700
03 ago 202113,9714,0813,6414,0214,0253.257.700
02 ago 202114,0214,3313,8813,9113,9164.673.700
30 jul 202114,2314,3013,8713,9513,9574.801.500
29 jul 202114,5114,7914,3014,3914,39111.154.800
28 jul 202113,8613,9913,5713,8613,8670.653.500
27 jul 202113,9313,9613,6513,7913,7941.963.200
26 jul 202113,9014,0813,8714,0314,0343.838.000
23 jul 202113,9714,0413,7313,8213,8237.927.900
22 jul 202114,0814,1413,7813,9113,9140.440.100
21 jul 202114,0514,3414,0314,1914,1953.817.500
20 jul 202113,3713,9613,2813,9113,9170.731.800
19 jul 202113,2513,3212,7913,2813,2899.949.200
16 jul 202114,1214,1413,5813,6113,6148.065.200
15 jul 202114,1514,3013,9414,0114,0144.952.300
14 jul 202114,4314,6314,2014,2514,2539.056.200
13 jul 202114,5014,6314,3014,4214,4245.360.600
12 jul 202114,3614,7414,2414,6114,6149.205.200
09 jul 202114,4514,5814,2714,4814,4865.981.200
08 jul 202113,9614,2313,7414,0614,0662.706.800
07 jul 202114,4114,4614,0214,2314,2372.992.500
06 jul 202114,8714,8814,3914,5014,5073.990.600
02 jul 202114,9615,0414,8314,9314,9343.652.000
01 jul 202114,9114,9714,8414,9114,9151.112.200
30 jun 202114,9515,1114,8114,8614,8672.213.500
29 jun 202115,0515,2014,8815,0115,0168.208.200
28 jun 202115,2015,2114,8314,9614,9679.477.400
25 jun 202115,2415,5215,1815,1915,19111.760.500
24 jun 202115,5415,5515,1515,2615,2679.859.800
23 jun 202115,1415,5315,0315,4215,4294.985.700
22 jun 202115,0215,1114,8214,9114,9165.545.900
21 jun 202114,6314,9014,5514,7814,7863.385.000
18 jun 202114,5414,7714,4414,5214,5276.319.700
17 jun 202115,3015,4014,5814,7714,77126.653.100
16 jun 202115,1015,2914,8815,0215,0269.112.900
15 jun 202114,9115,1614,7615,0015,0062.612.700
14 jun 202115,2315,3014,8214,8714,8782.666.000
11 jun 202115,3015,4315,1715,2815,2850.613.500
10 jun 202115,5915,7815,0815,1115,1178.147.500
09 jun 202115,6015,6215,3915,4815,4860.079.100
08 jun 202115,7615,8015,3315,6315,6393.891.100
07 jun 202116,0116,2015,6515,8815,8890.915.300
04 jun 202116,3316,4515,8015,9715,97151.788.000
03 jun 202115,1516,0614,9915,9915,99179.671.400
02 jun 202114,9015,0214,6814,9114,9177.517.200
01 jun 202114,7214,8414,4614,8114,8189.071.000
28 may 202115,0115,0514,4114,5314,53152.105.300
27 may 202114,3815,0514,1214,8814,88278.939.100
26 may 202113,1613,9513,1013,9013,90227.538.700
25 may 202113,1313,4312,8012,8112,81113.383.400
24 may 202113,3813,3812,9213,0613,06111.374.300
21 may 202112,7013,4712,5713,3313,33200.958.600
20 may 202112,5212,6912,3012,4912,49106.243.900
19 may 202112,0312,2111,8512,1112,1170.220.800
18 may 202112,2912,5312,1312,1412,1472.472.900
17 may 202111,8212,1811,7912,1512,1552.201.700
14 may 202111,6511,8711,6211,8411,8448.619.200
13 may 202111,3611,6811,3511,5511,5556.598.500
12 may 202111,5411,6811,2811,3311,3355.663.100
11 may 202111,4511,7611,4211,5811,5856.882.600
10 may 202111,7811,9311,7011,7111,7151.703.500
07 may 202111,6511,8311,5211,8211,8241.525.800
06 may 202111,5511,7611,4811,7411,7450.032.800
05 may 202111,5011,6411,4011,6111,6164.495.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...