Mercados españoles cerrados
IBEX 35
8.873,10-3,80(-0,04%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dólar/Euro
1,1718-0,0029(-0,25%)Petróleo Brent
78,03+0,78(+1,01%)Oro
1.750,60+0,80(+0,05%)BTC-EUR
36.368,16-2.096,88(-5,45%)
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
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 sept 2021 | 13,66 | 13,94 | 13,65 | 13,78 | 13,78 | 57.440.218 |
| 23 sept 2021 | 13,35 | 13,74 | 13,32 | 13,71 | 13,71 | 68.708.100 |
| 22 sept 2021 | 12,92 | 13,39 | 12,91 | 13,23 | 13,23 | 75.784.000 |
| 21 sept 2021 | 12,89 | 12,97 | 12,66 | 12,77 | 12,77 | 60.473.100 |
| 20 sept 2021 | 13,07 | 13,19 | 12,63 | 12,82 | 12,82 | 126.152.200 |
| 17 sept 2021 | 13,41 | 13,70 | 13,39 | 13,55 | 13,55 | 76.182.400 |
| 16 sept 2021 | 13,18 | 13,53 | 13,10 | 13,40 | 13,40 | 76.426.100 |
| 15 sept 2021 | 12,89 | 13,25 | 12,81 | 13,22 | 13,22 | 60.282.100 |
| 14 sept 2021 | 12,93 | 13,06 | 12,79 | 12,86 | 12,86 | 47.640.800 |
| 13 sept 2021 | 12,76 | 12,99 | 12,62 | 12,99 | 12,99 | 62.270.800 |
| 10 sept 2021 | 12,84 | 12,93 | 12,66 | 12,68 | 12,68 | 48.585.900 |
| 09 sept 2021 | 12,95 | 12,95 | 12,72 | 12,76 | 12,76 | 68.806.400 |
| 08 sept 2021 | 12,97 | 13,22 | 12,91 | 13,03 | 13,03 | 57.980.900 |
| 07 sept 2021 | 12,83 | 13,04 | 12,81 | 12,95 | 12,95 | 64.008.900 |
| 03 sept 2021 | 12,99 | 13,05 | 12,87 | 12,89 | 12,89 | 41.616.700 |
| 02 sept 2021 | 13,09 | 13,21 | 12,97 | 13,01 | 13,01 | 49.053.200 |
| 01 sept 2021 | 13,03 | 13,22 | 12,90 | 13,11 | 13,11 | 58.875.700 |
| 31 ago 2021 | 13,02 | 13,14 | 12,93 | 13,03 | 13,03 | 42.212.700 |
| 30 ago 2021 | 13,35 | 13,37 | 13,03 | 13,05 | 13,05 | 42.720.100 |
| 27 ago 2021 | 12,89 | 13,37 | 12,87 | 13,31 | 13,31 | 57.524.000 |
| 26 ago 2021 | 13,11 | 13,13 | 12,81 | 12,90 | 12,90 | 57.559.800 |
| 25 ago 2021 | 13,12 | 13,28 | 13,02 | 13,17 | 13,17 | 51.195.500 |
| 24 ago 2021 | 12,81 | 13,14 | 12,76 | 13,08 | 13,08 | 53.672.500 |
| 23 ago 2021 | 12,71 | 12,85 | 12,47 | 12,73 | 12,73 | 64.573.600 |
| 20 ago 2021 | 12,61 | 12,67 | 12,38 | 12,57 | 12,57 | 53.516.100 |
| 19 ago 2021 | 12,80 | 12,92 | 12,57 | 12,67 | 12,67 | 69.038.800 |
| 18 ago 2021 | 12,95 | 13,21 | 12,90 | 13,00 | 13,00 | 50.966.700 |
| 17 ago 2021 | 13,32 | 13,33 | 12,81 | 12,99 | 12,99 | 74.625.300 |
| 16 ago 2021 | 13,50 | 13,56 | 13,32 | 13,46 | 13,46 | 38.664.300 |
| 13 ago 2021 | 13,88 | 13,95 | 13,54 | 13,59 | 13,59 | 44.915.500 |
| 12 ago 2021 | 13,92 | 14,05 | 13,79 | 13,90 | 13,90 | 38.547.900 |
| 11 ago 2021 | 13,86 | 13,95 | 13,67 | 13,93 | 13,93 | 42.795.600 |
| 10 ago 2021 | 13,77 | 13,91 | 13,66 | 13,82 | 13,82 | 32.120.800 |
| 09 ago 2021 | 13,72 | 13,82 | 13,55 | 13,75 | 13,75 | 38.760.400 |
| 06 ago 2021 | 13,82 | 13,91 | 13,73 | 13,80 | 13,80 | 44.361.100 |
| 05 ago 2021 | 13,54 | 13,82 | 13,45 | 13,71 | 13,71 | 60.524.400 |
| 04 ago 2021 | 13,85 | 13,93 | 13,30 | 13,32 | 13,32 | 81.502.700 |
| 03 ago 2021 | 13,97 | 14,08 | 13,64 | 14,02 | 14,02 | 53.257.700 |
| 02 ago 2021 | 14,02 | 14,33 | 13,88 | 13,91 | 13,91 | 64.673.700 |
| 30 jul 2021 | 14,23 | 14,30 | 13,87 | 13,95 | 13,95 | 74.801.500 |
| 29 jul 2021 | 14,51 | 14,79 | 14,30 | 14,39 | 14,39 | 111.154.800 |
| 28 jul 2021 | 13,86 | 13,99 | 13,57 | 13,86 | 13,86 | 70.653.500 |
| 27 jul 2021 | 13,93 | 13,96 | 13,65 | 13,79 | 13,79 | 41.963.200 |
| 26 jul 2021 | 13,90 | 14,08 | 13,87 | 14,03 | 14,03 | 43.838.000 |
| 23 jul 2021 | 13,97 | 14,04 | 13,73 | 13,82 | 13,82 | 37.927.900 |
| 22 jul 2021 | 14,08 | 14,14 | 13,78 | 13,91 | 13,91 | 40.440.100 |
| 21 jul 2021 | 14,05 | 14,34 | 14,03 | 14,19 | 14,19 | 53.817.500 |
| 20 jul 2021 | 13,37 | 13,96 | 13,28 | 13,91 | 13,91 | 70.731.800 |
| 19 jul 2021 | 13,25 | 13,32 | 12,79 | 13,28 | 13,28 | 99.949.200 |
| 16 jul 2021 | 14,12 | 14,14 | 13,58 | 13,61 | 13,61 | 48.065.200 |
| 15 jul 2021 | 14,15 | 14,30 | 13,94 | 14,01 | 14,01 | 44.952.300 |
| 14 jul 2021 | 14,43 | 14,63 | 14,20 | 14,25 | 14,25 | 39.056.200 |
| 13 jul 2021 | 14,50 | 14,63 | 14,30 | 14,42 | 14,42 | 45.360.600 |
| 12 jul 2021 | 14,36 | 14,74 | 14,24 | 14,61 | 14,61 | 49.205.200 |
| 09 jul 2021 | 14,45 | 14,58 | 14,27 | 14,48 | 14,48 | 65.981.200 |
| 08 jul 2021 | 13,96 | 14,23 | 13,74 | 14,06 | 14,06 | 62.706.800 |
| 07 jul 2021 | 14,41 | 14,46 | 14,02 | 14,23 | 14,23 | 72.992.500 |
| 06 jul 2021 | 14,87 | 14,88 | 14,39 | 14,50 | 14,50 | 73.990.600 |
| 02 jul 2021 | 14,96 | 15,04 | 14,83 | 14,93 | 14,93 | 43.652.000 |
| 01 jul 2021 | 14,91 | 14,97 | 14,84 | 14,91 | 14,91 | 51.112.200 |
| 30 jun 2021 | 14,95 | 15,11 | 14,81 | 14,86 | 14,86 | 72.213.500 |
| 29 jun 2021 | 15,05 | 15,20 | 14,88 | 15,01 | 15,01 | 68.208.200 |
| 28 jun 2021 | 15,20 | 15,21 | 14,83 | 14,96 | 14,96 | 79.477.400 |
| 25 jun 2021 | 15,24 | 15,52 | 15,18 | 15,19 | 15,19 | 111.760.500 |
| 24 jun 2021 | 15,54 | 15,55 | 15,15 | 15,26 | 15,26 | 79.859.800 |
| 23 jun 2021 | 15,14 | 15,53 | 15,03 | 15,42 | 15,42 | 94.985.700 |
| 22 jun 2021 | 15,02 | 15,11 | 14,82 | 14,91 | 14,91 | 65.545.900 |
| 21 jun 2021 | 14,63 | 14,90 | 14,55 | 14,78 | 14,78 | 63.385.000 |
| 18 jun 2021 | 14,54 | 14,77 | 14,44 | 14,52 | 14,52 | 76.319.700 |
| 17 jun 2021 | 15,30 | 15,40 | 14,58 | 14,77 | 14,77 | 126.653.100 |
| 16 jun 2021 | 15,10 | 15,29 | 14,88 | 15,02 | 15,02 | 69.112.900 |
| 15 jun 2021 | 14,91 | 15,16 | 14,76 | 15,00 | 15,00 | 62.612.700 |
| 14 jun 2021 | 15,23 | 15,30 | 14,82 | 14,87 | 14,87 | 82.666.000 |
| 11 jun 2021 | 15,30 | 15,43 | 15,17 | 15,28 | 15,28 | 50.613.500 |
| 10 jun 2021 | 15,59 | 15,78 | 15,08 | 15,11 | 15,11 | 78.147.500 |
| 09 jun 2021 | 15,60 | 15,62 | 15,39 | 15,48 | 15,48 | 60.079.100 |
| 08 jun 2021 | 15,76 | 15,80 | 15,33 | 15,63 | 15,63 | 93.891.100 |
| 07 jun 2021 | 16,01 | 16,20 | 15,65 | 15,88 | 15,88 | 90.915.300 |
| 04 jun 2021 | 16,33 | 16,45 | 15,80 | 15,97 | 15,97 | 151.788.000 |
| 03 jun 2021 | 15,15 | 16,06 | 14,99 | 15,99 | 15,99 | 179.671.400 |
| 02 jun 2021 | 14,90 | 15,02 | 14,68 | 14,91 | 14,91 | 77.517.200 |
| 01 jun 2021 | 14,72 | 14,84 | 14,46 | 14,81 | 14,81 | 89.071.000 |
| 28 may 2021 | 15,01 | 15,05 | 14,41 | 14,53 | 14,53 | 152.105.300 |
| 27 may 2021 | 14,38 | 15,05 | 14,12 | 14,88 | 14,88 | 278.939.100 |
| 26 may 2021 | 13,16 | 13,95 | 13,10 | 13,90 | 13,90 | 227.538.700 |
| 25 may 2021 | 13,13 | 13,43 | 12,80 | 12,81 | 12,81 | 113.383.400 |
| 24 may 2021 | 13,38 | 13,38 | 12,92 | 13,06 | 13,06 | 111.374.300 |
| 21 may 2021 | 12,70 | 13,47 | 12,57 | 13,33 | 13,33 | 200.958.600 |
| 20 may 2021 | 12,52 | 12,69 | 12,30 | 12,49 | 12,49 | 106.243.900 |
| 19 may 2021 | 12,03 | 12,21 | 11,85 | 12,11 | 12,11 | 70.220.800 |
| 18 may 2021 | 12,29 | 12,53 | 12,13 | 12,14 | 12,14 | 72.472.900 |
| 17 may 2021 | 11,82 | 12,18 | 11,79 | 12,15 | 12,15 | 52.201.700 |
| 14 may 2021 | 11,65 | 11,87 | 11,62 | 11,84 | 11,84 | 48.619.200 |
| 13 may 2021 | 11,36 | 11,68 | 11,35 | 11,55 | 11,55 | 56.598.500 |
| 12 may 2021 | 11,54 | 11,68 | 11,28 | 11,33 | 11,33 | 55.663.100 |
| 11 may 2021 | 11,45 | 11,76 | 11,42 | 11,58 | 11,58 | 56.882.600 |
| 10 may 2021 | 11,78 | 11,93 | 11,70 | 11,71 | 11,71 | 51.703.500 |
| 07 may 2021 | 11,65 | 11,83 | 11,52 | 11,82 | 11,82 | 41.525.800 |
| 06 may 2021 | 11,55 | 11,76 | 11,48 | 11,74 | 11,74 | 50.032.800 |
| 05 may 2021 | 11,50 | 11,64 | 11,40 | 11,61 | 11,61 | 64.495.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
