U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.19+0.17 (+0.68%)
Al cierre: 04:05PM EST
25.21 +0.02 (+0.08%)
Fuera de horario: 07:59PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 de ene. de 202224.4725.2824.3025.1925.19145,741,400
13 de ene. de 202224.6425.8724.3725.0225.02185,780,500
12 de ene. de 202224.6124.8424.0124.4724.47104,050,000
11 de ene. de 202223.7824.3523.2824.3524.35106,011,600
10 de ene. de 202224.1024.4423.3523.8523.85122,800,700
07 de ene. de 202224.6724.9124.0424.4424.44126,816,400
06 de ene. de 202224.0924.6223.3624.4624.46155,058,800
05 de ene. de 202224.0624.9523.4723.6623.66253,540,000
04 de ene. de 202222.5224.5622.4224.3124.31311,645,200
03 de ene. de 202221.2721.8821.0621.7721.77110,449,000
31 de dic. de 202120.4621.0120.4620.7720.7751,798,100
30 de dic. de 202120.5920.9620.4720.4720.4751,470,100
29 de dic. de 202120.7120.7720.4520.5620.5637,883,000
28 de dic. de 202120.6621.0620.5920.7620.7653,020,500
27 de dic. de 202120.2620.8920.1020.8020.8059,651,800
23 de dic. de 202120.0820.4120.0020.2520.2550,610,500
22 de dic. de 202119.6420.3419.6420.1420.1475,806,400
21 de dic. de 202119.7519.7919.3319.6119.6158,930,900
20 de dic. de 202119.4619.6219.0519.4219.4274,565,600
17 de dic. de 202120.0320.2419.6019.7719.7798,710,700
16 de dic. de 202120.5721.1020.2620.3520.35107,020,900
15 de dic. de 202119.9920.3319.5520.1920.1979,679,700
14 de dic. de 202119.8020.1819.3820.0520.05124,559,700
13 de dic. de 202121.2421.3020.1320.4320.43126,632,300
10 de dic. de 202119.7721.4919.7621.4521.45169,121,300
09 de dic. de 202119.7619.9319.5419.5719.5763,357,600
08 de dic. de 202120.1820.1919.7519.8119.8163,246,800
07 de dic. de 202119.6520.0619.5219.9619.9675,885,600
06 de dic. de 202119.2319.4918.6119.2219.2288,147,400
03 de dic. de 202120.3720.4018.9319.1419.14120,139,100
02 de dic. de 202119.5020.1119.2819.8719.8794,142,300
01 de dic. de 202119.6320.4719.5319.5819.58125,295,600
30 de nov. de 202119.6219.9519.0319.1919.19103,238,400
29 de nov. de 202120.0720.1919.4919.6719.6768,778,700
26 de nov. de 202119.6619.8419.4719.7519.7549,434,000
24 de nov. de 202119.9720.3419.7820.2520.2577,324,300
23 de nov. de 202120.4320.5319.9720.2020.2090,984,500
22 de nov. de 202119.3920.7919.3120.4820.48137,861,700
19 de nov. de 202119.6419.6719.2419.3919.3964,610,400
18 de nov. de 202120.1620.2619.3619.5619.56111,368,800
18 de nov. de 20210.1 Dividendo
17 de nov. de 202119.7420.0119.4419.9619.8680,855,200
16 de nov. de 202119.9020.0619.5319.7919.6966,557,200
15 de nov. de 202119.4619.9519.1419.8619.7684,838,600
12 de nov. de 202119.3819.6219.2119.5019.4077,700,400
11 de nov. de 202119.6419.8419.2619.5519.4596,436,500
10 de nov. de 202119.8820.4719.0619.3619.26229,109,600
09 de nov. de 202120.5120.5119.4120.1220.02164,928,500
08 de nov. de 202119.4020.4219.2420.1520.05153,490,400
05 de nov. de 202119.7119.7218.9919.2919.19121,967,900
04 de nov. de 202118.9219.5018.7219.4219.32157,505,500
03 de nov. de 202117.9218.8317.8818.6318.54104,755,500
02 de nov. de 202118.1518.1917.7318.0117.92115,146,200
01 de nov. de 202117.5017.9717.0717.9517.86125,246,500
29 de oct. de 202116.8617.3616.5517.0816.99100,246,700
28 de oct. de 202116.8617.5816.7116.8616.78215,237,600
27 de oct. de 202115.7915.9215.5015.5115.4396,094,300
26 de oct. de 202116.0916.2215.7015.9415.8664,882,300
25 de oct. de 202116.4016.5015.8116.0015.9267,808,000
22 de oct. de 202116.4216.5416.2316.2816.2060,646,800
21 de oct. de 202116.1616.7016.1316.5516.4795,855,000
20 de oct. de 202115.4316.1615.3716.0415.96105,213,700
19 de oct. de 202115.6015.6915.3715.4215.3444,668,300
18 de oct. de 202115.5715.6515.4915.5615.4848,643,800
15 de oct. de 202115.5416.0315.5415.7015.6277,142,100
14 de oct. de 202115.6215.6215.3715.4515.3750,875,100
13 de oct. de 202115.5915.6915.2715.5115.4363,363,500
12 de oct. de 202115.1115.6815.0115.6415.5689,134,000
11 de oct. de 202115.2015.3614.9715.0915.0145,302,300
08 de oct. de 202114.9215.4914.8515.1215.0499,345,500
07 de oct. de 202114.3414.9514.3114.8914.8296,557,500
06 de oct. de 202114.1414.3413.8914.1214.0561,020,300
05 de oct. de 202114.4414.4414.1114.2914.2255,915,800
04 de oct. de 202114.2714.7914.2214.3514.2878,332,500
01 de oct. de 202114.2614.3714.0114.1614.0951,880,900
30 de sep. de 202114.2614.3214.0914.1614.0978,759,800
29 de sep. de 202114.4614.5014.1714.3014.2356,805,500
28 de sep. de 202114.6314.7314.2314.3114.24107,090,900
27 de sep. de 202113.8914.2913.8814.1614.0968,769,700
24 de sep. de 202113.6613.9413.6413.7813.7157,440,200
23 de sep. de 202113.3513.7413.3213.7113.6468,708,100
22 de sep. de 202112.9213.3912.9113.2313.1675,784,000
21 de sep. de 202112.8912.9712.6612.7712.7160,473,100
20 de sep. de 202113.0713.1912.6312.8212.76126,152,200
17 de sep. de 202113.4113.7013.3913.5513.4876,182,400
16 de sep. de 202113.1813.5313.1013.4013.3376,426,100
15 de sep. de 202112.8913.2512.8113.2213.1560,282,100
14 de sep. de 202112.9313.0612.7912.8612.8047,640,800
13 de sep. de 202112.7612.9912.6212.9912.9262,270,800
10 de sep. de 202112.8412.9312.6612.6812.6248,585,900
09 de sep. de 202112.9512.9512.7212.7612.7068,806,400
08 de sep. de 202112.9713.2212.9113.0312.9657,980,900
07 de sep. de 202112.8313.0412.8112.9512.8964,008,900
03 de sep. de 202112.9913.0512.8712.8912.8341,616,700
02 de sep. de 202113.0913.2112.9713.0112.9449,053,200
01 de sep. de 202113.0313.2212.9013.1113.0458,875,700
31 de ago. de 202113.0213.1412.9313.0312.9642,212,700
30 de ago. de 202113.3513.3713.0313.0512.9842,720,100
27 de ago. de 202112.8913.3712.8713.3113.2457,524,000
26 de ago. de 202113.1113.1312.8112.9012.8457,559,800
*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...