Ford Motor Company (F.CL)
BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
A partir del 09:36AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 1 |
| 13 jun 2024 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 69 |
| 12 jun 2024 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 284 |
| 11 jun 2024 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 48,820.00 | 50 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 10 |
| 06 jun 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | - |
| 05 jun 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 301 |
| 04 jun 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 94 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 2 |
| 30 may 2024 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | - |
| 29 may 2024 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 575 |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | 18 |
| 24 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 34 |
| 23 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - |
| 22 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - |
| 21 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - |
| 20 may 2024 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 17 |
| 17 may 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 4 |
| 16 may 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 77 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
| 09 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
| 08 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
| 07 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | - |
| 07 may 2024 | 583.905 Dividendo | |||||
| 06 may 2024 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 47,836.10 | 2 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 47,580.00 | 47,580.00 | 47,580.00 | 47,580.00 | 47,006.23 | 309 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 50,220.00 | 50,220.00 | 50,220.00 | 50,220.00 | 49,614.39 | 80 |
| 26 abr 2024 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 49,950.29 | - |
| 25 abr 2024 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 49,950.29 | 27 |
| 24 abr 2024 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 49,950.29 | 19 |
| 23 abr 2024 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 47,223.57 | - |
| 22 abr 2024 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 47,223.57 | 2 |
| 19 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | 17 |
| 18 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | 1 |
| 17 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | - |
| 16 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | - |
| 15 abr 2024 | 48,740.00 | 48,740.00 | 48,740.00 | 48,740.00 | 48,152.24 | 15 |
| 12 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | - |
| 11 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | - |
| 10 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | 34 |
| 09 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | 2 |
| 08 abr 2024 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,377.29 | 17 |
| 05 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | 23 |
| 04 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | - |
| 03 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | - |
| 02 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | - |
| 01 abr 2024 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 50,404.74 | 94 |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 49,713.18 | - |
| 26 mar 2024 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 49,713.18 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 49,180.00 | 49,180.00 | 49,180.00 | 49,180.00 | 48,586.93 | 25 |
| 21 mar 2024 | 49,180.00 | 49,180.00 | 49,180.00 | 49,180.00 | 48,586.93 | 77 |
| 20 mar 2024 | 49,180.00 | 49,180.00 | 49,180.00 | 49,180.00 | 48,586.93 | 40 |
| 19 mar 2024 | 46,840.00 | 46,840.00 | 46,840.00 | 46,840.00 | 46,275.15 | - |
| 18 mar 2024 | 46,840.00 | 46,840.00 | 46,840.00 | 46,840.00 | 46,275.15 | 2 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 47,560.00 | 47,560.00 | 47,560.00 | 47,560.00 | 46,986.46 | - |
| 13 mar 2024 | 47,560.00 | 47,560.00 | 47,560.00 | 47,560.00 | 46,986.46 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 47,560.00 | 47,560.00 | 47,560.00 | 47,560.00 | 46,986.46 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | - |
| 06 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | 8 |
| 05 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | 6 |
| 04 mar 2024 | 48,980.00 | 48,980.00 | 48,980.00 | 48,980.00 | 48,389.34 | - |
| 01 mar 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | 3 |
| 29 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | - |
| 28 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | 87 |
| 27 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | - |
| 26 feb 2024 | 47,940.00 | 47,940.00 | 47,940.00 | 47,940.00 | 47,361.88 | 1 |
| 23 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | - |
| 22 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | 10 |
| 21 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | - |
| 20 feb 2024 | 48,180.00 | 48,180.00 | 48,180.00 | 48,180.00 | 47,598.99 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 49,179.70 | - |
| 15 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 49,179.70 | - |
| 15 feb 2024 | 1290.993 Dividendo | |||||
| 14 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 47,904.27 | - |
| 13 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 47,904.27 | - |
| 12 feb 2024 | 49,780.00 | 49,780.00 | 49,780.00 | 49,780.00 | 47,904.27 | 86 |
| 09 feb 2024 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 48,693.38 | 23 |
| 08 feb 2024 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 48,693.38 | 101 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 47,680.00 | 47,680.00 | 47,680.00 | 47,680.00 | 45,883.40 | 1 |
| 05 feb 2024 | 47,680.00 | 47,680.00 | 47,680.00 | 47,680.00 | 45,883.40 | 20 |
| 02 feb 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 45,229.02 | 387 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 43,015.68 | 3 |
| *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.