Mercados españoles abiertos en 37 mins

Ford Motor Company (F)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,89-0,38 (-2,86%)
Al cierre: 04:03PM EST
12,91 +0,02 (+0,16%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202313,0113,2012,8612,8912,8964.463.300
27 ene 202312,8813,3712,8713,2713,2762.066.500
26 ene 202312,9913,0712,7112,9212,9248.970.900
25 ene 202312,6012,8512,4912,7912,7937.739.000
24 ene 202312,6812,9012,6212,7412,7441.537.400
23 ene 202312,4812,9112,4312,8012,8049.688.000
20 ene 202312,2112,4212,0812,4012,4044.288.900
19 ene 202312,2912,3612,0412,1812,1852.918.500
18 ene 202312,7912,8512,4012,4112,4148.774.400
17 ene 202312,7112,8512,4312,6712,6760.774.900
13 ene 202312,6312,8212,4712,7212,7296.317.800
12 ene 202313,2713,5313,1113,4313,4358.113.700
11 ene 202312,9313,2612,8913,2213,2251.911.600
10 ene 202312,6812,8712,5012,8412,8447.065.500
09 ene 202312,7412,9312,5512,6912,6950.865.500
06 ene 202312,1212,5912,1012,5812,5853.066.500
05 ene 202312,1112,3811,8812,2512,2550.785.600
04 ene 202311,8812,0811,7412,0112,0153.429.700
03 ene 202311,8211,9211,5711,6811,6845.809.000
30 dic 202211,4011,6411,3911,6311,6339.149.700
29 dic 202211,0811,5511,0511,5411,5453.550.300
28 dic 202211,1811,2510,9010,9510,9549.375.400
27 dic 202211,2811,3911,1311,2011,2044.837.400
23 dic 202211,2711,4011,2211,3611,3638.200.700
22 dic 202211,5411,5411,1011,3111,3175.158.700
21 dic 202211,6111,7911,5511,7811,7849.256.000
20 dic 202211,6511,6811,1211,4711,4782.057.900
19 dic 202212,1212,1711,5411,6911,6988.062.500
16 dic 202212,7712,8212,0812,1212,12118.345.700
15 dic 202213,2313,2612,9513,0313,0355.725.300
14 dic 202213,5713,7813,3613,4813,4851.199.900
13 dic 202213,7813,9213,3713,5713,5757.872.100
12 dic 202213,2013,4713,1013,4613,4635.473.800
09 dic 202213,0413,3613,0413,1813,1841.553.600
08 dic 202213,2013,2613,0713,1213,1232.376.300
07 dic 202213,2013,4213,0913,1013,1036.609.800
06 dic 202213,4213,5713,0613,2813,2839.996.000
05 dic 202213,7513,7713,3713,3813,3839.714.500
02 dic 202213,8413,9713,7513,8613,8642.417.400
01 dic 202214,0914,3614,0014,0814,0845.335.100
30 nov 202213,7813,9513,4513,9013,9061.537.300
29 nov 202213,8513,9013,7113,7513,7528.380.800
28 nov 202213,9413,9613,7013,7313,7335.249.700
25 nov 202213,9614,1113,9014,0814,0812.980.900
23 nov 202214,0014,0613,8514,0314,0325.974.200
22 nov 202214,0514,1513,9814,0714,0728.738.800
21 nov 202213,8614,0413,6613,9513,9534.087.100
18 nov 202214,0814,1313,8213,9913,9937.101.900
17 nov 202213,6613,9113,5513,9113,9154.317.900
16 nov 202214,1014,1713,8413,9013,9047.484.200
15 nov 202214,2914,5814,2014,3014,3061.835.700
14 nov 202214,2314,3514,0614,0614,0657.691.600
14 nov 20220.15 Dividendo
11 nov 202214,2614,6714,2014,5014,3560.187.600
10 nov 202213,6914,3613,6714,1814,0375.638.500
09 nov 202213,5713,7013,2813,3113,1774.199.200
08 nov 202213,7813,8013,5113,7213,5852.731.900
07 nov 202213,6113,7613,3713,7013,5648.176.900
04 nov 202213,5713,7713,2713,5113,3761.489.100
03 nov 202212,8113,4612,7713,2613,1258.782.600
02 nov 202213,2213,6713,0613,0612,9273.673.500
01 nov 202213,5713,6513,1613,4013,2647.454.700
31 oct 202213,1513,5113,1413,3713,2354.676.700
28 oct 202213,0013,3112,9713,2613,1255.777.900
27 oct 202212,7713,2212,4213,0012,8788.421.500
26 oct 202212,8013,0612,5212,8212,6986.833.600
25 oct 202212,5813,0312,4612,8312,7066.391.600
24 oct 202212,3012,6512,1812,4812,3564.717.700
21 oct 202211,7412,2511,6812,1912,0655.132.700
20 oct 202212,1312,2011,7311,7711,6555.568.100
19 oct 202211,9112,1411,8612,1312,0054.130.000
18 oct 202212,2212,2511,9112,0311,9153.603.400
17 oct 202211,9811,9911,6611,8311,7159.561.700
14 oct 202211,8011,8511,5611,6711,5555.127.700
13 oct 202211,2411,8911,2011,7711,6570.487.400
12 oct 202211,4811,7011,3511,5411,4259.628.500
11 oct 202211,3011,8711,1811,5611,4475.173.200
10 oct 202211,4711,5511,2011,3611,24115.548.900
07 oct 202212,1812,3012,0012,2012,0756.494.500
06 oct 202212,3612,6312,1912,3612,2364.531.900
05 oct 202212,3812,5612,1312,5112,3887.919.100
04 oct 202211,9612,3711,9412,3612,2387.629.200
03 oct 202211,3811,5911,1311,4711,3566.198.300
30 sept 202211,3911,5311,1911,2011,0871.688.200
29 sept 202211,8511,8811,3611,4711,3584.534.900
28 sept 202211,9112,2411,7612,1812,0572.701.600
27 sept 202212,2112,2211,6611,9111,7987.044.400
26 sept 202212,2112,3811,9311,9911,8789.300.400
23 sept 202212,3312,4411,9512,3112,18104.043.700
22 sept 202213,1213,2412,7512,7712,6482.004.400
21 sept 202213,2413,5913,0513,0512,9294.271.600
20 sept 202214,0914,2313,0113,0912,95196.340.000
19 sept 202214,5014,9614,4914,9314,7848.696.200
16 sept 202214,6214,7414,4714,7214,5768.454.800
15 sept 202214,6915,2114,6814,8914,7461.377.000
14 sept 202214,7614,8514,4514,6614,5159.571.800
13 sept 202215,0015,1314,7014,7414,5980.842.500
12 sept 202215,5515,7415,4515,5415,3852.656.500
09 sept 202215,6015,7015,3215,4215,2663.328.600
08 sept 202215,1615,4815,0215,4715,3160.075.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...