U.S. markets closed

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.98-0.57 (-3.92%)
Al cierre: 04:01PM EDT
13.99 +0.01 (+0.07%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202414.4914.5013.9613.9813.9875,818,600
18 jul 202414.5114.8514.4514.5514.5558,077,000
17 jul 202414.2914.6314.2814.4814.4858,087,100
16 jul 202414.2714.4714.1914.3914.3952,040,100
15 jul 202414.2114.4314.1214.2314.2365,643,300
12 jul 202413.5314.2113.5314.0314.0385,609,700
11 jul 202413.2513.5413.2513.4713.4751,443,400
10 jul 202412.9513.2112.9113.1713.1736,305,500
09 jul 202412.9613.0712.8812.9012.9040,680,900
08 jul 202412.9713.2012.9212.9812.9844,346,200
05 jul 202412.8712.9612.7512.8412.8431,589,300
03 jul 202412.8912.9612.8012.8712.8726,894,300
02 jul 202412.8312.9512.7212.8712.8746,990,400
01 jul 202412.5612.8712.5312.7612.7656,152,700
28 jun 202412.2612.6212.2612.5412.5465,914,700
27 jun 202412.0812.3812.0512.2312.2348,080,200
26 jun 202412.0112.1311.9512.1112.1141,426,600
25 jun 202412.1712.2112.0312.0912.0939,323,900
24 jun 202411.9312.2511.9212.2312.2358,436,900
21 jun 202411.9011.9111.7611.8411.8450,201,900
20 jun 202411.7111.9711.6511.9411.9453,468,000
18 jun 202411.8111.9411.7711.7811.7829,023,400
17 jun 202411.6611.8911.6611.8511.8531,970,100
14 jun 202411.8011.8311.5511.7111.7149,382,100
13 jun 202412.0812.0911.8511.9411.9441,422,300
12 jun 202412.2812.3712.0312.0812.0857,116,200
11 jun 202412.3212.3612.0512.1112.1148,201,800
10 jun 202412.1312.5212.1012.3812.3868,347,200
07 jun 202412.0012.1611.9512.1512.1531,934,000
06 jun 202411.9812.1011.9612.0712.0728,289,900
05 jun 202412.0512.1211.8212.0712.0745,509,800
04 jun 202412.0812.1311.9612.0312.0341,533,100
03 jun 202412.2512.3212.0212.1912.1953,784,100
31 may 202411.7712.1511.6612.1312.1357,205,800
30 may 202411.5811.7811.4811.7711.7742,249,500
29 may 202411.5711.6511.5011.5611.5645,759,500
28 may 202412.1112.1311.6611.6811.6857,460,100
24 may 202412.1612.2712.0412.1612.1640,795,100
23 may 202412.1012.2212.0112.1112.1143,590,100
22 may 202412.0612.0811.9712.0312.0335,403,000
21 may 202412.1612.2012.0312.1512.1532,851,000
20 may 202412.2712.3312.1412.1512.1527,019,100
17 may 202412.3712.3812.2512.2812.2824,011,300
16 may 202412.2712.4812.2612.3812.3841,502,200
15 may 202412.4912.5612.1812.3112.3150,739,900
14 may 202412.4412.6412.3612.4412.4439,980,400
13 may 202412.0512.4512.0512.3312.3360,962,300
10 may 202412.1512.1711.9111.9911.9951,447,800
09 may 202412.1412.2212.0612.1312.1329,103,800
08 may 202412.0812.2512.0212.1512.1538,177,200
07 may 202412.4012.4512.0912.1712.1748,102,900
07 may 20240.15 Dividendo
06 may 202412.5412.6212.4612.5012.3529,780,300
03 may 202412.6412.7612.3912.4312.2847,463,300
02 may 202412.4012.5512.3612.4912.3446,868,600
01 may 202412.1612.4312.1512.2012.0548,749,400
30 abr 202412.6012.6012.1312.1512.0075,890,500
29 abr 202412.8112.8412.5512.7512.6050,285,600
26 abr 202412.7613.0212.6112.7912.6457,257,800
25 abr 202412.8513.1812.6313.0412.8886,944,100
24 abr 202412.9413.0512.7812.9512.7974,510,400
23 abr 202413.0513.0512.8212.9412.7862,807,100
22 abr 202412.3112.9012.2512.8812.7386,462,700
19 abr 202412.0212.2312.0212.1411.9939,592,900
18 abr 202412.0812.1711.9812.0611.9239,902,100
17 abr 202412.1412.2512.0212.0411.9043,646,600
16 abr 202412.1412.2511.9412.0911.9456,392,200
15 abr 202412.7412.8212.1812.2312.0859,484,400
12 abr 202412.9212.9212.5012.6112.4652,319,600
11 abr 202413.1113.1412.9113.0412.8838,383,100
10 abr 202413.2613.2912.9513.0612.9051,395,000
09 abr 202413.4713.5913.3413.5413.3835,542,700
08 abr 202413.3513.5413.3513.4113.2529,900,500
05 abr 202413.2713.4013.0913.2813.1246,877,400
04 abr 202413.9013.9513.1713.2113.0567,812,400
03 abr 202413.2513.6813.2313.6513.4957,498,900
02 abr 202413.1613.3713.0913.2813.1242,653,400
01 abr 202413.3313.3813.1413.2913.1335,898,300
28 mar 202413.0713.3013.0513.2813.1261,846,400
27 mar 202412.5313.0712.5213.0612.9053,555,800
26 mar 202412.9612.9612.4312.4412.2967,140,200
25 mar 202412.9213.0612.7412.9012.7539,063,500
22 mar 202412.8712.9612.8512.9112.7633,125,200
21 mar 202412.9213.0612.7912.9212.7655,822,500
20 mar 202412.2612.9212.2612.9012.7567,721,500
19 mar 202412.1112.3512.1112.3012.1532,668,700
18 mar 202412.1412.1911.9812.1812.0336,599,200
15 mar 202412.0512.2712.0212.0611.9288,214,500
14 mar 202412.3412.3712.0112.0811.9452,619,900
13 mar 202412.1212.4812.1112.3712.2250,595,300
12 mar 202412.1412.1612.0312.1111.9631,245,200
11 mar 202412.1312.2412.0812.1111.9635,135,400
08 mar 202412.4312.5212.1412.1812.0354,590,300
07 mar 202412.4112.4712.2612.4112.2638,971,000
06 mar 202412.5212.5712.3312.3812.2348,834,500
05 mar 202412.6512.7412.5012.5812.4347,896,200
04 mar 202412.5713.0312.5712.7412.5981,871,700
01 mar 202412.5312.6412.3212.4512.3048,740,500
29 feb 202412.3712.4712.3212.4412.2943,098,500
28 feb 202411.9712.4011.9612.3012.1551,447,900
*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...