U.S. markets open in 6 hours 50 minutes
F S&P 500
5,540.25 +18.75 (+0.34%) F Dow Jones
39,553.00 +84.00 (+0.21%) F Nasdaq
20,015.25 +88.00 (+0.44%) E-mini Russell 2000 Index Futur
2,076.00 +11.00 (+0.53%) Petróleo
82.06 +0.52 (+0.64%) Oro
2,336.60 -3.00 (-0.13%)
Ford Motor Company (F.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:21PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 226.00 | 230.45 | 226.00 | 230.45 | 230.45 | 391 |
| 27 jun 2024 | 218.90 | 226.00 | 218.90 | 225.99 | 225.99 | 191 |
| 26 jun 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,482 |
| 25 jun 2024 | 218.58 | 220.00 | 218.43 | 218.43 | 218.43 | 8,038 |
| 24 jun 2024 | 214.90 | 219.40 | 214.90 | 219.40 | 219.40 | 4,431 |
| 21 jun 2024 | 220.50 | 220.50 | 214.02 | 214.02 | 214.02 | 590 |
| 20 jun 2024 | 215.45 | 218.48 | 215.00 | 217.01 | 217.01 | 1,607 |
| 19 jun 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 18 jun 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 126 |
| 17 jun 2024 | 216.01 | 219.80 | 216.01 | 219.80 | 219.80 | 2,546 |
| 14 jun 2024 | 212.01 | 216.53 | 212.01 | 216.01 | 216.01 | 5,866 |
| 13 jun 2024 | 219.50 | 219.97 | 218.88 | 219.97 | 219.97 | 85 |
| 12 jun 2024 | 223.90 | 233.00 | 223.90 | 226.00 | 226.00 | 6,843 |
| 11 jun 2024 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | 2,397 |
| 10 jun 2024 | 220.77 | 230.00 | 220.77 | 228.26 | 228.26 | 6,358 |
| 07 jun 2024 | 215.00 | 222.00 | 215.00 | 222.00 | 222.00 | 1,977 |
| 06 jun 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 16,737 |
| 05 jun 2024 | 213.52 | 213.52 | 206.02 | 212.27 | 212.27 | 799 |
| 04 jun 2024 | 214.49 | 215.96 | 213.50 | 214.74 | 214.74 | 1,330 |
| 03 jun 2024 | 213.00 | 217.00 | 210.02 | 217.00 | 217.00 | 9,928 |
| 31 may 2024 | 200.00 | 205.41 | 200.00 | 205.41 | 205.41 | 355 |
| 30 may 2024 | 195.00 | 199.99 | 195.00 | 199.66 | 199.66 | 6,700 |
| 29 may 2024 | 195.03 | 197.00 | 195.03 | 195.34 | 195.34 | 338 |
| 28 may 2024 | 201.00 | 201.00 | 196.00 | 196.01 | 196.01 | 7,334 |
| 27 may 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | 23 |
| 24 may 2024 | 202.00 | 204.00 | 202.00 | 202.97 | 202.97 | 304 |
| 23 may 2024 | 201.00 | 203.50 | 201.00 | 202.00 | 202.00 | 947 |
| 22 may 2024 | 201.37 | 201.37 | 200.00 | 201.03 | 201.03 | 377 |
| 21 may 2024 | 201.02 | 202.95 | 200.00 | 201.37 | 201.37 | 3,195 |
| 20 may 2024 | 203.50 | 203.50 | 201.30 | 201.30 | 201.30 | 371 |
| 17 may 2024 | 207.00 | 207.00 | 204.01 | 205.93 | 205.93 | 62 |
| 16 may 2024 | 207.00 | 208.00 | 206.75 | 206.80 | 206.80 | 1,541 |
| 15 may 2024 | 210.00 | 210.11 | 204.10 | 205.00 | 205.00 | 1,647 |
| 14 may 2024 | 207.65 | 212.00 | 207.65 | 210.99 | 210.99 | 19,824 |
| 13 may 2024 | 206.50 | 208.73 | 205.01 | 207.65 | 207.65 | 4,300 |
| 10 may 2024 | 202.11 | 204.19 | 200.20 | 201.30 | 201.30 | 11,887 |
| 09 may 2024 | 204.20 | 205.44 | 204.00 | 204.20 | 204.20 | 578 |
| 08 may 2024 | 204.20 | 206.50 | 204.20 | 206.00 | 206.00 | 200 |
| 07 may 2024 | 210.50 | 210.99 | 204.20 | 204.20 | 204.20 | 831 |
| 07 may 2024 | 0.15 Dividendo | |||||
| 06 may 2024 | 211.51 | 211.51 | 210.62 | 210.62 | 210.47 | 1,023 |
| 03 may 2024 | 213.00 | 214.32 | 211.00 | 211.00 | 210.85 | 307 |
| 02 may 2024 | 211.00 | 212.99 | 210.00 | 212.99 | 212.84 | 583 |
| 30 abr 2024 | 216.00 | 216.00 | 208.00 | 209.00 | 208.85 | 1,616 |
| 29 abr 2024 | 219.99 | 219.99 | 214.00 | 214.50 | 214.35 | 2,763 |
| 26 abr 2024 | 216.50 | 223.99 | 216.50 | 220.00 | 219.84 | 5,078 |
| 25 abr 2024 | 223.21 | 223.21 | 221.00 | 223.21 | 223.05 | 338 |
| 24 abr 2024 | 220.46 | 220.95 | 219.06 | 220.95 | 220.79 | 10,014 |
| 23 abr 2024 | 220.96 | 222.20 | 219.03 | 220.00 | 219.84 | 27,924 |
| 22 abr 2024 | 205.00 | 220.50 | 205.00 | 220.50 | 220.34 | 957 |
| 19 abr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.85 | - |
| 18 abr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.85 | 22 |
| 17 abr 2024 | 204.50 | 204.50 | 204.01 | 204.01 | 203.86 | 21 |
| 16 abr 2024 | 203.53 | 207.15 | 203.53 | 206.08 | 205.93 | 315 |
| 15 abr 2024 | 209.00 | 209.00 | 204.99 | 204.99 | 204.84 | 5,492 |
| 12 abr 2024 | 211.09 | 212.15 | 207.75 | 207.75 | 207.60 | 1,894 |
| 11 abr 2024 | 214.25 | 215.32 | 211.76 | 215.32 | 215.17 | 2,467 |
| 10 abr 2024 | 219.59 | 219.59 | 210.62 | 210.62 | 210.47 | 135 |
| 09 abr 2024 | 220.00 | 222.10 | 219.06 | 222.09 | 221.93 | 3,760 |
| 08 abr 2024 | 220.98 | 222.08 | 217.13 | 217.13 | 216.98 | 108 |
| 05 abr 2024 | 216.27 | 218.15 | 216.00 | 216.00 | 215.85 | 55 |
| 04 abr 2024 | 226.92 | 230.15 | 220.00 | 220.00 | 219.84 | 13,355 |
| 03 abr 2024 | 222.00 | 226.05 | 222.00 | 224.96 | 224.80 | 5,911 |
| 02 abr 2024 | 220.95 | 221.29 | 218.01 | 220.00 | 219.84 | 348 |
| 01 abr 2024 | 217.50 | 220.98 | 217.50 | 220.81 | 220.65 | 5,488 |
| 27 mar 2024 | 208.52 | 216.27 | 208.52 | 216.27 | 216.12 | 82 |
| 26 mar 2024 | 215.84 | 215.84 | 208.00 | 208.04 | 207.89 | 221 |
| 25 mar 2024 | 217.90 | 217.90 | 210.84 | 213.91 | 213.76 | 2,547 |
| 22 mar 2024 | 215.48 | 216.56 | 215.05 | 216.41 | 216.26 | 292 |
| 21 mar 2024 | 213.00 | 215.00 | 213.00 | 215.00 | 214.85 | 172 |
| 20 mar 2024 | 209.69 | 215.00 | 209.69 | 215.00 | 214.85 | 2,041 |
| 19 mar 2024 | 200.51 | 207.77 | 200.51 | 207.77 | 207.62 | 9,878 |
| 15 mar 2024 | 201.63 | 202.01 | 201.01 | 201.03 | 200.89 | 800 |
| 14 mar 2024 | 204.99 | 204.99 | 201.00 | 201.00 | 200.86 | 812 |
| 13 mar 2024 | 204.03 | 207.49 | 204.03 | 206.84 | 206.69 | 13,228 |
| 12 mar 2024 | 203.60 | 204.60 | 203.03 | 203.20 | 203.06 | 307,729 |
| 11 mar 2024 | 203.58 | 203.64 | 203.58 | 203.60 | 203.46 | 2,067 |
| 08 mar 2024 | 208.97 | 208.97 | 206.80 | 206.85 | 206.70 | 106 |
| 07 mar 2024 | 210.97 | 210.97 | 207.20 | 208.97 | 208.82 | 3,765 |
| 06 mar 2024 | 211.70 | 211.70 | 208.21 | 209.15 | 209.00 | 1,165 |
| 05 mar 2024 | 212.02 | 213.00 | 212.02 | 213.00 | 212.85 | 756 |
| 04 mar 2024 | 211.50 | 220.94 | 211.50 | 216.05 | 215.90 | 22,330 |
| 01 mar 2024 | 210.67 | 214.97 | 210.65 | 210.65 | 210.50 | 187 |
| 29 feb 2024 | 213.97 | 213.97 | 212.80 | 212.80 | 212.65 | 175 |
| 28 feb 2024 | 206.01 | 211.94 | 206.01 | 210.03 | 209.88 | 2,379 |
| 27 feb 2024 | 205.37 | 206.04 | 204.03 | 205.05 | 204.90 | 308 |
| 26 feb 2024 | 209.00 | 210.00 | 204.00 | 204.00 | 203.85 | 8,701 |
| 23 feb 2024 | 207.39 | 208.50 | 207.39 | 208.25 | 208.10 | 181 |
| 22 feb 2024 | 206.95 | 208.15 | 206.95 | 207.30 | 207.15 | 2,243 |
| 21 feb 2024 | 209.04 | 210.00 | 206.94 | 206.94 | 206.79 | 752 |
| 20 feb 2024 | 208.99 | 210.00 | 208.00 | 210.00 | 209.85 | 322 |
| 19 feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.85 | 32 |
| 16 feb 2024 | 212.62 | 212.62 | 209.00 | 209.00 | 208.85 | 426 |
| 15 feb 2024 | 212.80 | 213.95 | 211.99 | 213.94 | 213.79 | 223 |
| 15 feb 2024 | 0.18 Dividendo | |||||
| 14 feb 2024 | 215.54 | 215.54 | 214.65 | 214.82 | 214.49 | 2,596 |
| 13 feb 2024 | 220.40 | 220.40 | 215.01 | 216.96 | 216.62 | 172 |
| 12 feb 2024 | 216.00 | 222.46 | 216.00 | 222.46 | 222.12 | 23,392 |
| 09 feb 2024 | 219.01 | 221.00 | 215.97 | 216.22 | 215.88 | 1,961 |
| 08 feb 2024 | 218.00 | 220.70 | 216.02 | 219.01 | 218.67 | 1,502 |
| *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.