F - Ford Motor Company

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202312,2612,5112,1412,3912,3965.211.200
01 jun 202312,0712,1811,8412,1112,1164.407.800
31 may 202312,4812,4911,9612,0012,0086.275.300
30 may 202312,6512,7812,5112,5912,5986.226.900
26 may 202311,5912,2911,5412,0912,09123.257.500
25 may 202311,3311,5211,3311,3811,3851.328.900
24 may 202311,6411,6511,2511,3311,3371.391.000
23 may 202311,5311,9111,5311,7311,7356.843.800
22 may 202311,7111,7311,3711,6311,6357.417.200
19 may 202311,6611,7711,5411,6511,6543.450.100
18 may 202311,4611,6611,4511,6411,6438.181.400
17 may 202311,3511,6411,3211,5011,5050.077.500
16 may 202311,5511,5811,2411,2511,2560.514.900
15 may 202311,7011,7211,5911,6411,6453.197.000
12 may 202311,9311,9411,6511,6711,6745.100.700
11 may 202311,8311,8811,7611,8711,8743.030.800
10 may 202312,0212,0411,7311,8911,8949.193.100
09 may 202311,8911,9311,7811,8611,8642.878.300
08 may 202312,0212,0611,8512,0212,0249.943.800
05 may 202311,7912,0411,7211,9911,9964.138.800
04 may 202311,8011,8311,4711,5611,5679.792.900
03 may 202311,7412,0911,7311,7911,7994.050.700
02 may 202312,0512,0911,6611,8011,8091.090.400
01 may 202312,0112,2911,9912,0612,0659.834.200
28 abr 202311,5911,9411,5711,8811,8854.996.800
27 abr 202311,6111,7111,4411,6111,6153.280.300
26 abr 202311,8011,8611,5111,5411,5458.105.300
25 abr 202311,9711,9811,7011,7711,7763.114.700
25 abr 20230.15 Dividendo
24 abr 202311,8912,1811,8812,1612,0157.794.700
21 abr 202311,9011,9211,6611,8111,6646.926.500
20 abr 202311,8111,9311,5511,8711,7279.563.100
19 abr 202312,6012,6012,1712,2212,0769.451.800
18 abr 202312,7012,7612,6212,7312,5738.865.900
17 abr 202312,5012,6812,4612,6812,5240.191.100
14 abr 202312,4512,6612,4212,5212,3743.542.000
13 abr 202312,6412,6412,2212,4612,3175.485.700
12 abr 202313,0613,0812,6512,6712,5153.845.500
11 abr 202312,7913,0712,7912,8712,7163.633.600
10 abr 202312,2012,7212,1612,7212,5661.326.200
06 abr 202312,4212,4812,2912,3312,1836.355.800
05 abr 202312,5812,6512,2212,4312,2853.332.900
04 abr 202312,7712,8512,5112,7212,5654.655.700
03 abr 202312,5312,7312,4812,6812,5255.956.300
31 mar 202312,4112,6312,3912,6012,4466.868.200
30 mar 202312,2812,3912,2012,2912,1457.751.300
29 mar 202311,7812,0611,7112,0511,9048.655.400
28 mar 202311,5511,6511,4611,6011,4641.385.900
27 mar 202311,6311,7011,4111,5211,3855.941.100
24 mar 202311,3211,5111,1811,5111,3772.425.300
23 mar 202311,6511,7811,2711,4211,2874.225.300
22 mar 202311,7611,9411,4711,4811,3469.729.100
21 mar 202311,4011,7811,3811,7211,5874.794.900
20 mar 202311,3311,4811,1511,1811,0474.975.100
17 mar 202311,7011,7311,1211,3011,16249.885.100
16 mar 202311,5311,8911,4211,8211,6774.017.200
15 mar 202311,5011,7311,3211,7111,57108.909.300
14 mar 202312,2112,3111,7711,9311,7893.844.200
13 mar 202311,9312,3111,3212,0311,88119.167.600
10 mar 202312,4312,5112,0012,1011,9573.897.400
09 mar 202313,0213,0812,4412,4512,3065.423.500
08 mar 202312,7813,0112,7112,9812,8246.421.000
07 mar 202312,9412,9812,7812,8312,6746.540.400
06 mar 202313,0813,1812,9312,9812,8250.571.200
03 mar 202312,7213,1112,6513,0812,9280.080.200
02 mar 202312,3812,5512,2312,5512,4078.214.100
01 mar 202312,3512,5412,1712,3212,1785.328.800
28 feb 202312,0712,1812,0112,0711,9259.796.800
27 feb 202311,9812,4211,9612,0611,9160.378.100
24 feb 202311,8211,9811,7511,8811,7350.631.600
23 feb 202312,3212,3611,8812,0711,9257.952.800
22 feb 202312,2412,3112,1412,2112,0652.844.700
21 feb 202312,7212,8112,1712,2012,0577.724.200
17 feb 202312,8212,9412,6512,8912,7354.401.000
16 feb 202312,7313,1412,5112,9112,7564.145.500
15 feb 202312,7512,9412,6012,9312,7765.850.000
14 feb 202312,9913,1912,8212,9712,8175.352.900
13 feb 202312,7113,1012,7013,0912,9364.201.900
10 feb 202312,8412,9012,5112,7312,5768.205.200
10 feb 20230.8 Dividendo
09 feb 202313,6613,9313,4013,4912,5378.667.100
08 feb 202313,3013,6913,3013,4212,4762.028.400
07 feb 202313,0813,5112,9813,4512,5070.671.100
06 feb 202313,1613,2112,7813,1412,2177.262.800
03 feb 202313,0513,6112,7813,2312,29165.500.200
02 feb 202314,1714,6014,0314,3213,30102.579.800
01 feb 202313,5213,9913,4913,7912,8170.641.000
31 ene 202313,3913,5713,2513,5112,5583.093.300
30 ene 202313,0113,2012,8612,8911,9864.512.600
27 ene 202312,8813,3712,8713,2712,3362.114.600
26 ene 202312,9913,0712,7112,9212,0048.970.900
25 ene 202312,6012,8512,4912,7911,8837.739.000
24 ene 202312,6812,9012,6212,7411,8441.537.400
23 ene 202312,4812,9112,4312,8011,8949.688.000
20 ene 202312,2112,4212,0812,4011,5244.349.200
19 ene 202312,2912,3612,0412,1811,3252.918.500
18 ene 202312,7912,8512,4012,4111,5348.774.400
17 ene 202312,7112,8512,4312,6711,7760.774.900
13 ene 202312,6312,8212,4712,7211,8296.444.000
12 ene 202313,2713,5313,1113,4312,4858.113.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...