U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.88+0.74 (+6.10%)
Al cierre: 04:00PM EDT
12.88 -0.01 (-0.04%)
Fuera de horario: 06:05PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202412.3112.9012.2512.8812.8886,131,824
19 abr 202412.0212.2312.0212.1412.1439,592,900
18 abr 202412.0812.1711.9812.0612.0639,902,100
17 abr 202412.1412.2512.0212.0412.0443,646,600
16 abr 202412.1412.2511.9412.0912.0956,392,200
15 abr 202412.7412.8212.1812.2312.2359,484,400
12 abr 202412.9212.9212.5012.6112.6152,319,600
11 abr 202413.1113.1412.9113.0413.0438,383,100
10 abr 202413.2613.2912.9513.0613.0651,395,000
09 abr 202413.4713.5913.3413.5413.5435,542,700
08 abr 202413.3513.5413.3513.4113.4129,900,500
05 abr 202413.2713.4013.0913.2813.2846,877,400
04 abr 202413.9013.9513.1713.2113.2167,812,400
03 abr 202413.2513.6813.2313.6513.6557,498,900
02 abr 202413.1613.3713.0913.2813.2842,653,400
01 abr 202413.3313.3813.1413.2913.2935,898,300
28 mar 202413.0713.3013.0513.2813.2861,846,400
27 mar 202412.5313.0712.5213.0613.0653,555,800
26 mar 202412.9612.9612.4312.4412.4467,140,200
25 mar 202412.9213.0612.7412.9012.9039,063,500
22 mar 202412.8712.9612.8512.9112.9133,125,200
21 mar 202412.9213.0612.7912.9212.9255,822,500
20 mar 202412.2612.9212.2612.9012.9067,721,500
19 mar 202412.1112.3512.1112.3012.3032,668,700
18 mar 202412.1412.1911.9812.1812.1836,599,200
15 mar 202412.0512.2712.0212.0612.0688,214,500
14 mar 202412.3412.3712.0112.0812.0852,619,900
13 mar 202412.1212.4812.1112.3712.3750,595,300
12 mar 202412.1412.1612.0312.1112.1131,245,200
11 mar 202412.1312.2412.0812.1112.1135,135,400
08 mar 202412.4312.5212.1412.1812.1854,590,300
07 mar 202412.4112.4712.2612.4112.4138,971,000
06 mar 202412.5212.5712.3312.3812.3848,834,500
05 mar 202412.6512.7412.5012.5812.5847,896,200
04 mar 202412.5713.0312.5712.7412.7481,871,700
01 mar 202412.5312.6412.3212.4512.4548,740,500
29 feb 202412.3712.4712.3212.4412.4443,098,500
28 feb 202411.9712.4011.9612.3012.3051,447,900
27 feb 202412.0212.1711.9612.0012.0036,508,800
26 feb 202412.1312.2711.9511.9511.9540,241,300
23 feb 202412.1012.2612.0912.1412.1432,152,100
22 feb 202412.1312.2412.0512.1212.1236,980,500
21 feb 202412.2112.3212.0512.1412.1441,910,300
20 feb 202412.1912.3312.1012.2512.2544,591,000
16 feb 202412.4212.5112.2612.3012.3043,172,000
15 feb 202412.3512.5512.3112.5212.5257,811,800
15 feb 20240.33 Dividendo
14 feb 202412.7212.7912.5212.5612.2352,978,800
13 feb 202412.7712.9012.4812.6812.3567,907,700
12 feb 202412.6813.0712.6412.9812.6454,036,500
09 feb 202412.8112.9212.6412.6812.3547,649,600
08 feb 202412.8712.9012.5412.8312.4968,653,900
07 feb 202412.7312.9812.2012.8012.46137,224,000
06 feb 202411.6412.1011.6212.0711.7598,636,800
05 feb 202412.0112.0811.5411.5911.2981,026,800
02 feb 202412.0312.1911.9412.1411.8273,087,000
01 feb 202411.8212.1411.6212.1011.7881,065,800
31 ene 202411.7611.9911.7211.7211.4174,558,900
30 ene 202411.7711.8711.6211.7811.4770,213,300
29 ene 202411.3811.5611.3011.5511.2558,249,600
26 ene 202411.4011.5011.3011.3911.0935,837,000
25 ene 202411.0911.3611.0311.3411.0449,356,700
24 ene 202411.4411.4511.0011.0310.7459,064,600
23 ene 202411.3611.4611.2411.3711.0745,465,200
22 ene 202411.2311.4011.1411.2010.9145,479,600
19 ene 202410.9411.2210.8311.2010.9161,071,900
18 ene 202411.2511.3110.9610.9910.7071,667,200
17 ene 202411.1711.3111.1111.2710.9752,671,300
16 ene 202411.3011.5011.1811.4611.1645,207,700
12 ene 202411.6511.7711.4111.4611.1655,017,300
11 ene 202411.7511.7711.5711.7111.4048,692,000
10 ene 202411.8311.8611.7111.8311.5237,539,200
09 ene 202411.8111.9011.7711.8411.5349,536,700
08 ene 202411.8512.0511.7911.9711.6641,514,400
05 ene 202411.6512.0411.6311.8511.5444,409,300
04 ene 202411.7611.8211.6311.6811.3754,920,300
03 ene 202412.0212.0311.6411.7111.4070,120,100
02 ene 202412.0412.3811.9412.1611.8447,494,800
29 dic 202312.3512.3912.1612.1911.8740,902,400
28 dic 202312.3812.4312.2812.3412.0226,688,500
27 dic 202312.4312.4512.2312.3912.0639,891,300
26 dic 202312.3912.5012.3712.4512.1226,293,700
22 dic 202312.3212.4612.2812.3512.0343,718,600
21 dic 202311.9312.3611.9012.3412.0266,424,600
20 dic 202311.9712.1411.7911.8011.4954,981,100
19 dic 202311.9712.0711.8912.0211.7035,722,900
18 dic 202311.9912.0811.9111.9311.6243,424,400
15 dic 202312.0712.1811.9312.0211.7085,271,700
14 dic 202311.4712.1311.4712.0811.76110,777,600
13 dic 202311.0311.2910.8011.2410.9468,066,700
12 dic 202311.0911.2011.0511.1610.8740,206,200
11 dic 202311.0211.1510.9811.0710.7839,700,900
08 dic 202310.8111.0710.7911.0110.7248,934,400
07 dic 202310.7110.8810.6810.8210.5440,523,200
06 dic 202310.7510.8810.6710.6910.4147,223,500
05 dic 202310.6410.6810.5410.6010.3241,551,100
04 dic 202310.5210.7910.5010.7010.4254,196,100
01 dic 202310.2910.6010.2210.5810.3061,567,900
30 nov 202310.6810.7010.1810.269.9980,525,700
29 nov 202310.8810.9610.5610.5910.3177,246,800
*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...