Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 12.02 | 12.23 | 12.02 | 12.14 | 12.14 | 39,592,900 |
| 18 abr 2024 | 12.08 | 12.17 | 11.98 | 12.06 | 12.06 | 39,902,100 |
| 17 abr 2024 | 12.14 | 12.25 | 12.02 | 12.04 | 12.04 | 43,646,600 |
| 16 abr 2024 | 12.14 | 12.25 | 11.94 | 12.09 | 12.09 | 56,392,200 |
| 15 abr 2024 | 12.74 | 12.82 | 12.18 | 12.23 | 12.23 | 59,484,400 |
| 12 abr 2024 | 12.92 | 12.92 | 12.50 | 12.61 | 12.61 | 52,319,600 |
| 11 abr 2024 | 13.11 | 13.14 | 12.91 | 13.04 | 13.04 | 38,383,100 |
| 10 abr 2024 | 13.26 | 13.29 | 12.95 | 13.06 | 13.06 | 51,395,000 |
| 09 abr 2024 | 13.47 | 13.59 | 13.34 | 13.54 | 13.54 | 35,542,700 |
| 08 abr 2024 | 13.35 | 13.54 | 13.35 | 13.41 | 13.41 | 29,900,500 |
| 05 abr 2024 | 13.27 | 13.40 | 13.09 | 13.28 | 13.28 | 46,877,400 |
| 04 abr 2024 | 13.90 | 13.95 | 13.17 | 13.21 | 13.21 | 67,812,400 |
| 03 abr 2024 | 13.25 | 13.68 | 13.23 | 13.65 | 13.65 | 57,498,900 |
| 02 abr 2024 | 13.16 | 13.37 | 13.09 | 13.28 | 13.28 | 42,653,400 |
| 01 abr 2024 | 13.33 | 13.38 | 13.14 | 13.29 | 13.29 | 35,898,300 |
| 28 mar 2024 | 13.07 | 13.30 | 13.05 | 13.28 | 13.28 | 61,846,400 |
| 27 mar 2024 | 12.53 | 13.07 | 12.52 | 13.06 | 13.06 | 53,555,800 |
| 26 mar 2024 | 12.96 | 12.96 | 12.43 | 12.44 | 12.44 | 67,140,200 |
| 25 mar 2024 | 12.92 | 13.06 | 12.74 | 12.90 | 12.90 | 39,063,500 |
| 22 mar 2024 | 12.87 | 12.96 | 12.85 | 12.91 | 12.91 | 33,125,200 |
| 21 mar 2024 | 12.92 | 13.06 | 12.79 | 12.92 | 12.92 | 55,822,500 |
| 20 mar 2024 | 12.26 | 12.92 | 12.26 | 12.90 | 12.90 | 67,721,500 |
| 19 mar 2024 | 12.11 | 12.35 | 12.11 | 12.30 | 12.30 | 32,668,700 |
| 18 mar 2024 | 12.14 | 12.19 | 11.98 | 12.18 | 12.18 | 36,599,200 |
| 15 mar 2024 | 12.05 | 12.27 | 12.02 | 12.06 | 12.06 | 88,214,500 |
| 14 mar 2024 | 12.34 | 12.37 | 12.01 | 12.08 | 12.08 | 52,619,900 |
| 13 mar 2024 | 12.12 | 12.48 | 12.11 | 12.37 | 12.37 | 50,595,300 |
| 12 mar 2024 | 12.14 | 12.16 | 12.03 | 12.11 | 12.11 | 31,245,200 |
| 11 mar 2024 | 12.13 | 12.24 | 12.08 | 12.11 | 12.11 | 35,135,400 |
| 08 mar 2024 | 12.43 | 12.52 | 12.14 | 12.18 | 12.18 | 54,590,300 |
| 07 mar 2024 | 12.41 | 12.47 | 12.26 | 12.41 | 12.41 | 38,971,000 |
| 06 mar 2024 | 12.52 | 12.57 | 12.33 | 12.38 | 12.38 | 48,834,500 |
| 05 mar 2024 | 12.65 | 12.74 | 12.50 | 12.58 | 12.58 | 47,896,200 |
| 04 mar 2024 | 12.57 | 13.03 | 12.57 | 12.74 | 12.74 | 81,871,700 |
| 01 mar 2024 | 12.53 | 12.64 | 12.32 | 12.45 | 12.45 | 48,740,500 |
| 29 feb 2024 | 12.37 | 12.47 | 12.32 | 12.44 | 12.44 | 43,098,500 |
| 28 feb 2024 | 11.97 | 12.40 | 11.96 | 12.30 | 12.30 | 51,447,900 |
| 27 feb 2024 | 12.02 | 12.17 | 11.96 | 12.00 | 12.00 | 36,508,800 |
| 26 feb 2024 | 12.13 | 12.27 | 11.95 | 11.95 | 11.95 | 40,241,300 |
| 23 feb 2024 | 12.10 | 12.26 | 12.09 | 12.14 | 12.14 | 32,152,100 |
| 22 feb 2024 | 12.13 | 12.24 | 12.05 | 12.12 | 12.12 | 36,980,500 |
| 21 feb 2024 | 12.21 | 12.32 | 12.05 | 12.14 | 12.14 | 41,910,300 |
| 20 feb 2024 | 12.19 | 12.33 | 12.10 | 12.25 | 12.25 | 44,591,000 |
| 16 feb 2024 | 12.42 | 12.51 | 12.26 | 12.30 | 12.30 | 43,172,000 |
| 15 feb 2024 | 12.35 | 12.55 | 12.31 | 12.52 | 12.52 | 57,811,800 |
| 15 feb 2024 | 0.33 Dividendo | |||||
| 14 feb 2024 | 12.72 | 12.79 | 12.52 | 12.56 | 12.23 | 52,978,800 |
| 13 feb 2024 | 12.77 | 12.90 | 12.48 | 12.68 | 12.35 | 67,907,700 |
| 12 feb 2024 | 12.68 | 13.07 | 12.64 | 12.98 | 12.64 | 54,036,500 |
| 09 feb 2024 | 12.81 | 12.92 | 12.64 | 12.68 | 12.35 | 47,649,600 |
| 08 feb 2024 | 12.87 | 12.90 | 12.54 | 12.83 | 12.49 | 68,653,900 |
| 07 feb 2024 | 12.73 | 12.98 | 12.20 | 12.80 | 12.46 | 137,224,000 |
| 06 feb 2024 | 11.64 | 12.10 | 11.62 | 12.07 | 11.75 | 98,636,800 |
| 05 feb 2024 | 12.01 | 12.08 | 11.54 | 11.59 | 11.29 | 81,026,800 |
| 02 feb 2024 | 12.03 | 12.19 | 11.94 | 12.14 | 11.82 | 73,087,000 |
| 01 feb 2024 | 11.82 | 12.14 | 11.62 | 12.10 | 11.78 | 81,065,800 |
| 31 ene 2024 | 11.76 | 11.99 | 11.72 | 11.72 | 11.41 | 74,558,900 |
| 30 ene 2024 | 11.77 | 11.87 | 11.62 | 11.78 | 11.47 | 70,213,300 |
| 29 ene 2024 | 11.38 | 11.56 | 11.30 | 11.55 | 11.25 | 58,249,600 |
| 26 ene 2024 | 11.40 | 11.50 | 11.30 | 11.39 | 11.09 | 35,837,000 |
| 25 ene 2024 | 11.09 | 11.36 | 11.03 | 11.34 | 11.04 | 49,356,700 |
| 24 ene 2024 | 11.44 | 11.45 | 11.00 | 11.03 | 10.74 | 59,064,600 |
| 23 ene 2024 | 11.36 | 11.46 | 11.24 | 11.37 | 11.07 | 45,465,200 |
| 22 ene 2024 | 11.23 | 11.40 | 11.14 | 11.20 | 10.91 | 45,479,600 |
| 19 ene 2024 | 10.94 | 11.22 | 10.83 | 11.20 | 10.91 | 61,071,900 |
| 18 ene 2024 | 11.25 | 11.31 | 10.96 | 10.99 | 10.70 | 71,667,200 |
| 17 ene 2024 | 11.17 | 11.31 | 11.11 | 11.27 | 10.97 | 52,671,300 |
| 16 ene 2024 | 11.30 | 11.50 | 11.18 | 11.46 | 11.16 | 45,207,700 |
| 12 ene 2024 | 11.65 | 11.77 | 11.41 | 11.46 | 11.16 | 55,017,300 |
| 11 ene 2024 | 11.75 | 11.77 | 11.57 | 11.71 | 11.40 | 48,692,000 |
| 10 ene 2024 | 11.83 | 11.86 | 11.71 | 11.83 | 11.52 | 37,539,200 |
| 09 ene 2024 | 11.81 | 11.90 | 11.77 | 11.84 | 11.53 | 49,536,700 |
| 08 ene 2024 | 11.85 | 12.05 | 11.79 | 11.97 | 11.66 | 41,514,400 |
| 05 ene 2024 | 11.65 | 12.04 | 11.63 | 11.85 | 11.54 | 44,409,300 |
| 04 ene 2024 | 11.76 | 11.82 | 11.63 | 11.68 | 11.37 | 54,920,300 |
| 03 ene 2024 | 12.02 | 12.03 | 11.64 | 11.71 | 11.40 | 70,120,100 |
| 02 ene 2024 | 12.04 | 12.38 | 11.94 | 12.16 | 11.84 | 47,494,800 |
| 29 dic 2023 | 12.35 | 12.39 | 12.16 | 12.19 | 11.87 | 40,902,400 |
| 28 dic 2023 | 12.38 | 12.43 | 12.28 | 12.34 | 12.02 | 26,688,500 |
| 27 dic 2023 | 12.43 | 12.45 | 12.23 | 12.39 | 12.06 | 39,891,300 |
| 26 dic 2023 | 12.39 | 12.50 | 12.37 | 12.45 | 12.12 | 26,293,700 |
| 22 dic 2023 | 12.32 | 12.46 | 12.28 | 12.35 | 12.03 | 43,718,600 |
| 21 dic 2023 | 11.93 | 12.36 | 11.90 | 12.34 | 12.02 | 66,424,600 |
| 20 dic 2023 | 11.97 | 12.14 | 11.79 | 11.80 | 11.49 | 54,981,100 |
| 19 dic 2023 | 11.97 | 12.07 | 11.89 | 12.02 | 11.70 | 35,722,900 |
| 18 dic 2023 | 11.99 | 12.08 | 11.91 | 11.93 | 11.62 | 43,424,400 |
| 15 dic 2023 | 12.07 | 12.18 | 11.93 | 12.02 | 11.70 | 85,271,700 |
| 14 dic 2023 | 11.47 | 12.13 | 11.47 | 12.08 | 11.76 | 110,777,600 |
| 13 dic 2023 | 11.03 | 11.29 | 10.80 | 11.24 | 10.94 | 68,066,700 |
| 12 dic 2023 | 11.09 | 11.20 | 11.05 | 11.16 | 10.87 | 40,206,200 |
| 11 dic 2023 | 11.02 | 11.15 | 10.98 | 11.07 | 10.78 | 39,700,900 |
| 08 dic 2023 | 10.81 | 11.07 | 10.79 | 11.01 | 10.72 | 48,934,400 |
| 07 dic 2023 | 10.71 | 10.88 | 10.68 | 10.82 | 10.54 | 40,523,200 |
| 06 dic 2023 | 10.75 | 10.88 | 10.67 | 10.69 | 10.41 | 47,223,500 |
| 05 dic 2023 | 10.64 | 10.68 | 10.54 | 10.60 | 10.32 | 41,551,100 |
| 04 dic 2023 | 10.52 | 10.79 | 10.50 | 10.70 | 10.42 | 54,196,100 |
| 01 dic 2023 | 10.29 | 10.60 | 10.22 | 10.58 | 10.30 | 61,567,900 |
| 30 nov 2023 | 10.68 | 10.70 | 10.18 | 10.26 | 9.99 | 80,525,700 |
| 29 nov 2023 | 10.88 | 10.96 | 10.56 | 10.59 | 10.31 | 77,246,800 |
| 28 nov 2023 | 10.33 | 10.40 | 10.24 | 10.37 | 10.10 | 38,510,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.