Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

14.08

+0.18

(+1.29%)

Al cierre: 04:03PM EST

13.82

-0.26

(-1.85%)

Antes de la apertura del mercado:

09:07AM EST

Periodo de tiempo:

02 dic 2021 - 02 dic 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2022	14.09	14.36	14.00	14.08	14.08	45,299,200
30 nov 2022	13.78	13.95	13.45	13.90	13.90	61,537,300
29 nov 2022	13.85	13.90	13.71	13.75	13.75	28,380,800
28 nov 2022	13.94	13.96	13.70	13.73	13.73	35,249,700
25 nov 2022	13.96	14.11	13.90	14.08	14.08	12,980,900
23 nov 2022	14.00	14.06	13.85	14.03	14.03	25,974,200
22 nov 2022	14.05	14.15	13.98	14.07	14.07	28,738,800
21 nov 2022	13.86	14.04	13.66	13.95	13.95	34,087,100
18 nov 2022	14.08	14.13	13.82	13.99	13.99	37,082,800
17 nov 2022	13.66	13.91	13.55	13.91	13.91	54,317,900
16 nov 2022	14.10	14.17	13.84	13.90	13.90	47,484,200
15 nov 2022	14.29	14.58	14.20	14.30	14.30	61,835,700
14 nov 2022	14.23	14.35	14.06	14.06	14.06	57,691,600
14 nov 2022	0.15 Dividendo
11 nov 2022	14.26	14.67	14.20	14.50	14.35	60,141,900
10 nov 2022	13.69	14.36	13.67	14.18	14.03	75,638,500
09 nov 2022	13.57	13.70	13.28	13.31	13.17	74,199,200
08 nov 2022	13.78	13.80	13.51	13.72	13.58	52,731,900
07 nov 2022	13.61	13.76	13.37	13.70	13.56	48,176,900
04 nov 2022	13.57	13.77	13.27	13.51	13.37	61,469,300
03 nov 2022	12.81	13.46	12.77	13.26	13.12	58,782,600
02 nov 2022	13.22	13.67	13.06	13.06	12.92	73,673,500
01 nov 2022	13.57	13.65	13.16	13.40	13.26	47,454,700
31 oct 2022	13.15	13.51	13.14	13.37	13.23	54,676,700
28 oct 2022	13.00	13.31	12.97	13.26	13.12	55,777,900
27 oct 2022	12.77	13.22	12.42	13.00	12.87	88,421,500
26 oct 2022	12.80	13.06	12.52	12.82	12.69	86,833,600
25 oct 2022	12.58	13.03	12.46	12.83	12.70	66,391,600
24 oct 2022	12.30	12.65	12.18	12.48	12.35	64,717,700
21 oct 2022	11.74	12.25	11.68	12.19	12.06	55,132,700
20 oct 2022	12.13	12.20	11.73	11.77	11.65	55,568,100
19 oct 2022	11.91	12.14	11.86	12.13	12.00	54,130,000
18 oct 2022	12.22	12.25	11.91	12.03	11.91	53,603,400
17 oct 2022	11.98	11.99	11.66	11.83	11.71	59,561,700
14 oct 2022	11.80	11.85	11.56	11.67	11.55	55,127,700
13 oct 2022	11.24	11.89	11.20	11.77	11.65	70,487,400
12 oct 2022	11.48	11.70	11.35	11.54	11.42	59,628,500
11 oct 2022	11.30	11.87	11.18	11.56	11.44	75,173,200
10 oct 2022	11.47	11.55	11.20	11.36	11.24	115,548,900
07 oct 2022	12.18	12.30	12.00	12.20	12.07	56,494,500
06 oct 2022	12.36	12.63	12.19	12.36	12.23	64,531,900
05 oct 2022	12.38	12.56	12.13	12.51	12.38	87,919,100
04 oct 2022	11.96	12.37	11.94	12.36	12.23	87,629,200
03 oct 2022	11.38	11.59	11.13	11.47	11.35	66,198,300
30 sept 2022	11.39	11.53	11.19	11.20	11.08	71,688,200
29 sept 2022	11.85	11.88	11.36	11.47	11.35	84,534,900
28 sept 2022	11.91	12.24	11.76	12.18	12.05	72,701,600
27 sept 2022	12.21	12.22	11.66	11.91	11.79	87,044,400
26 sept 2022	12.21	12.38	11.93	11.99	11.87	89,300,400
23 sept 2022	12.33	12.44	11.95	12.31	12.18	104,043,700
22 sept 2022	13.12	13.24	12.75	12.77	12.64	82,004,400
21 sept 2022	13.24	13.59	13.05	13.05	12.92	94,271,600
20 sept 2022	14.09	14.23	13.01	13.09	12.95	196,340,000
19 sept 2022	14.50	14.96	14.49	14.93	14.78	48,696,200
16 sept 2022	14.62	14.74	14.47	14.72	14.57	68,454,800
15 sept 2022	14.69	15.21	14.68	14.89	14.74	61,377,000
14 sept 2022	14.76	14.85	14.45	14.66	14.51	59,571,800
13 sept 2022	15.00	15.13	14.70	14.74	14.59	80,842,500
12 sept 2022	15.55	15.74	15.45	15.54	15.38	52,656,500
09 sept 2022	15.60	15.70	15.32	15.42	15.26	63,328,600
08 sept 2022	15.16	15.48	15.02	15.47	15.31	60,075,900
07 sept 2022	14.91	15.49	14.79	15.43	15.27	55,087,200
06 sept 2022	15.22	15.24	14.84	15.03	14.87	58,676,700
02 sept 2022	15.53	15.57	15.06	15.16	15.00	64,565,400
01 sept 2022	15.10	15.22	14.78	15.19	15.03	65,299,800
31 ago 2022	15.52	15.52	15.24	15.24	15.08	52,058,200
30 ago 2022	15.70	15.80	15.17	15.45	15.29	66,034,400
29 ago 2022	15.20	15.71	15.19	15.57	15.41	50,416,500
26 ago 2022	16.01	16.09	15.41	15.41	15.25	54,517,300
25 ago 2022	15.60	16.04	15.58	15.93	15.77	56,401,300
24 ago 2022	15.32	15.66	15.24	15.52	15.36	39,508,700
23 ago 2022	15.09	15.42	15.09	15.32	15.16	51,289,000
22 ago 2022	15.08	15.21	14.91	15.08	14.92	71,321,800
19 ago 2022	15.95	16.14	15.77	15.88	15.72	48,597,200
18 ago 2022	15.99	16.21	15.86	16.15	15.98	39,414,200
17 ago 2022	16.16	16.27	15.90	16.03	15.86	57,118,300
16 ago 2022	16.30	16.68	16.26	16.43	16.26	54,028,900
15 ago 2022	16.00	16.45	15.94	16.32	16.15	51,779,600
12 ago 2022	15.95	16.22	15.84	16.18	16.01	53,182,500
11 ago 2022	15.80	15.92	15.61	15.83	15.67	61,567,000
10 ago 2022	15.47	15.58	15.23	15.50	15.34	71,607,000
10 ago 2022	0.15 Dividendo
09 ago 2022	15.66	15.70	15.15	15.19	14.88	67,676,800
08 ago 2022	15.57	16.04	15.55	15.78	15.46	75,988,100
05 ago 2022	15.23	15.47	15.13	15.30	14.99	68,093,500
04 ago 2022	15.65	15.67	15.31	15.37	15.06	85,039,800
03 ago 2022	15.48	16.15	15.46	15.69	15.37	95,846,000
02 ago 2022	15.20	15.45	15.12	15.16	14.86	74,626,800
01 ago 2022	14.66	15.43	14.55	15.34	15.03	109,521,700
29 jul 2022	14.11	14.79	14.01	14.69	14.39	94,551,600
28 jul 2022	13.94	14.09	13.38	14.00	13.72	144,096,500
27 jul 2022	12.75	13.19	12.63	13.19	12.92	64,572,300
26 jul 2022	12.68	12.76	12.46	12.54	12.29	49,272,300
25 jul 2022	12.85	12.99	12.60	12.84	12.58	36,830,500
22 jul 2022	13.10	13.14	12.72	12.82	12.56	46,724,700
21 jul 2022	12.88	13.00	12.63	13.00	12.74	66,949,200
20 jul 2022	12.60	12.82	12.51	12.73	12.47	51,932,200
19 jul 2022	12.22	12.69	12.21	12.59	12.34	62,650,800
18 jul 2022	12.15	12.25	11.90	11.96	11.72	45,873,400
15 jul 2022	11.58	11.90	11.49	11.88	11.64	49,306,900
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...

F S&P 5004,079.75-2.00(-0.05%)

F Dow Jones34,027.00-402.00(-1.17%)

F Nasdaq11,819.75-243.00(-2.01%)

RTY=F1,852.10-31.60(-1.68%)

Petróleo81.24+0.02(+0.02%)

Oro1,797.90-17.30(-0.95%)

Ford Motor Company (F)

F S&P 500
4,079.75
-2.00(-0.05%)

F Dow Jones
34,027.00
-402.00(-1.17%)

F Nasdaq
11,819.75
-243.00(-2.01%)

RTY=F
1,852.10
-31.60(-1.68%)

Petróleo
81.24
+0.02(+0.02%)

Oro
1,797.90
-17.30(-0.95%)