Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.70

+0.12

(+1.13%)

Al cierre: 04:00PM EST

10.69

-0.01

(-0.09%)

Fuera de horario:

04:22PM EST

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	10.52	10.79	10.50	10.70	10.70	49,388,569
01 dic 2023	10.29	10.60	10.22	10.58	10.58	61,567,900
30 nov 2023	10.68	10.70	10.18	10.26	10.26	80,525,700
29 nov 2023	10.88	10.96	10.56	10.59	10.59	77,246,800
28 nov 2023	10.33	10.40	10.24	10.37	10.37	38,510,600
27 nov 2023	10.37	10.42	10.30	10.34	10.34	32,247,600
24 nov 2023	10.28	10.53	10.28	10.40	10.40	22,028,100
22 nov 2023	10.24	10.38	10.17	10.26	10.26	41,116,300
21 nov 2023	10.28	10.32	10.10	10.19	10.19	47,284,300
20 nov 2023	10.29	10.43	10.26	10.34	10.34	46,933,100
17 nov 2023	10.26	10.32	10.19	10.27	10.27	36,501,200
16 nov 2023	10.40	10.43	10.10	10.16	10.16	45,408,100
15 nov 2023	10.41	10.57	10.39	10.47	10.47	45,193,700
14 nov 2023	9.99	10.46	9.98	10.40	10.40	67,684,000
13 nov 2023	9.83	9.87	9.74	9.82	9.82	34,458,300
10 nov 2023	9.81	9.87	9.67	9.86	9.86	45,069,700
09 nov 2023	10.04	10.07	9.69	9.70	9.70	59,356,900
08 nov 2023	10.19	10.21	10.03	10.05	10.05	38,700,600
07 nov 2023	10.25	10.29	10.05	10.17	10.17	50,430,800
06 nov 2023	10.56	10.60	10.24	10.31	10.31	48,435,500
03 nov 2023	10.26	10.64	10.25	10.56	10.56	60,846,800
02 nov 2023	10.02	10.15	9.97	10.14	10.14	66,914,000
01 nov 2023	9.84	9.93	9.76	9.91	9.91	75,469,700
31 oct 2023	9.72	9.91	9.63	9.75	9.75	82,238,800
31 oct 2023	0.15 Dividendo
30 oct 2023	10.08	10.14	9.68	9.77	9.62	106,474,700
27 oct 2023	10.93	10.97	9.90	9.96	9.81	187,029,600
26 oct 2023	11.91	11.93	11.33	11.35	11.18	84,725,900
25 oct 2023	11.35	11.64	11.21	11.54	11.36	74,213,800
24 oct 2023	11.50	11.57	11.38	11.39	11.22	47,775,600
23 oct 2023	11.55	11.69	11.42	11.48	11.30	49,073,800
20 oct 2023	11.58	11.76	11.54	11.64	11.46	53,275,400
19 oct 2023	11.59	11.76	11.51	11.53	11.35	49,057,500
18 oct 2023	11.93	11.93	11.75	11.75	11.57	44,840,100
17 oct 2023	11.85	12.17	11.85	12.04	11.86	40,516,500
16 oct 2023	11.91	11.96	11.82	11.93	11.75	29,183,000
13 oct 2023	11.97	12.00	11.80	11.81	11.63	47,221,800
12 oct 2023	11.88	12.07	11.84	12.00	11.82	51,644,000
11 oct 2023	12.29	12.39	12.15	12.25	12.06	31,321,500
10 oct 2023	12.10	12.30	12.09	12.20	12.01	40,404,600
09 oct 2023	11.80	12.15	11.78	12.07	11.88	33,328,000
06 oct 2023	11.82	12.15	11.69	12.00	11.82	57,498,400
05 oct 2023	11.94	12.00	11.69	11.90	11.72	47,425,000
04 oct 2023	12.02	12.08	11.88	11.99	11.81	45,217,900
03 oct 2023	12.16	12.23	12.02	12.07	11.88	55,074,700
02 oct 2023	12.38	12.44	12.23	12.31	12.12	51,204,000
29 sept 2023	12.61	12.66	12.35	12.42	12.23	62,303,900
28 sept 2023	12.32	12.66	12.17	12.56	12.37	49,109,800
27 sept 2023	12.52	12.52	12.25	12.39	12.20	41,616,600
26 sept 2023	12.49	12.66	12.37	12.43	12.24	41,261,000
25 sept 2023	12.35	12.70	12.34	12.58	12.39	41,219,400
22 sept 2023	12.50	12.77	12.41	12.43	12.24	65,205,500
21 sept 2023	12.20	12.35	12.16	12.20	12.01	40,108,400
20 sept 2023	12.65	12.67	12.35	12.36	12.17	37,449,600
19 sept 2023	12.34	12.65	12.31	12.56	12.37	40,900,000
18 sept 2023	12.50	12.52	12.25	12.34	12.15	47,444,100
15 sept 2023	12.40	12.79	12.40	12.61	12.42	63,925,800
14 sept 2023	12.61	12.70	12.41	12.62	12.43	43,461,600
13 sept 2023	12.69	12.91	12.63	12.64	12.45	62,579,700
12 sept 2023	12.23	12.59	12.22	12.45	12.26	49,507,700
11 sept 2023	12.36	12.40	12.17	12.22	12.03	34,673,600
08 sept 2023	11.97	12.36	11.97	12.30	12.11	49,493,500
07 sept 2023	11.95	12.05	11.90	11.96	11.78	38,559,600
06 sept 2023	12.00	12.11	11.83	12.07	11.88	41,881,500
05 sept 2023	12.12	12.18	12.04	12.09	11.90	35,202,000
01 sept 2023	12.16	12.27	12.04	12.14	11.95	34,697,400
31 ago 2023	12.13	12.27	12.09	12.13	11.94	39,025,700
30 ago 2023	12.07	12.15	12.01	12.03	11.85	30,617,900
29 ago 2023	11.95	12.06	11.89	12.05	11.86	32,009,000
28 ago 2023	11.95	12.06	11.85	11.90	11.72	29,693,500
25 ago 2023	11.83	11.99	11.58	11.91	11.73	47,610,000
24 ago 2023	11.89	11.93	11.75	11.75	11.57	33,338,200
23 ago 2023	11.82	11.97	11.80	11.96	11.78	30,437,700
22 ago 2023	12.01	12.03	11.84	11.87	11.69	32,045,300
21 ago 2023	12.04	12.06	11.87	11.97	11.79	33,456,700
18 ago 2023	11.73	12.02	11.72	11.96	11.78	44,480,200
17 ago 2023	11.88	11.97	11.78	11.83	11.65	36,104,900
16 ago 2023	11.90	12.03	11.80	11.81	11.63	44,838,900
15 ago 2023	12.06	12.15	11.97	11.98	11.80	42,616,400
14 ago 2023	12.03	12.23	12.02	12.20	12.01	48,099,600
11 ago 2023	12.12	12.20	12.00	12.14	11.95	64,324,200
10 ago 2023	12.78	12.78	12.08	12.16	11.97	104,063,900
09 ago 2023	12.77	12.83	12.66	12.73	12.53	42,932,600
08 ago 2023	12.77	12.90	12.70	12.88	12.68	45,103,800
07 ago 2023	12.93	12.96	12.78	12.94	12.74	43,929,200
04 ago 2023	13.10	13.10	12.80	12.89	12.69	48,325,000
03 ago 2023	12.99	13.14	12.86	13.10	12.90	51,996,300
02 ago 2023	13.20	13.23	12.98	13.04	12.84	57,997,400
01 ago 2023	13.15	13.44	13.11	13.42	13.21	59,129,900
31 jul 2023	13.01	13.22	12.91	13.21	13.01	64,507,700
28 jul 2023	13.58	13.65	13.02	13.26	13.06	116,696,500
27 jul 2023	13.83	13.98	13.70	13.73	13.52	67,313,500
26 jul 2023	13.55	13.75	13.52	13.67	13.46	42,019,700
25 jul 2023	13.86	13.86	13.56	13.58	13.37	58,772,700
24 jul 2023	13.89	14.02	13.85	13.96	13.75	46,687,000
24 jul 2023	0.15 Dividendo
21 jul 2023	14.13	14.16	13.75	13.93	13.57	57,579,800
20 jul 2023	14.03	14.08	13.90	14.03	13.67	45,952,600
19 jul 2023	14.14	14.26	14.06	14.10	13.73	58,280,800
18 jul 2023	13.95	14.17	13.92	14.17	13.80	71,775,100
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...

S&P 5004,569.78-24.85(-0.54%)

Dow Jones36,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Russell 20001,882.02+19.37(+1.04%)

Petróleo73.33-0.74(-1.00%)

Oro2,047.50-42.20(-2.02%)

Ford Motor Company (F)

S&P 500
4,569.78
-24.85(-0.54%)

Dow Jones
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Russell 2000
1,882.02
+19.37(+1.04%)

Petróleo
73.33
-0.74(-1.00%)

Oro
2,047.50
-42.20(-2.02%)