Remates de almacén, la sección 'escondida' de Amazon llena de gangas

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.78+0.07 (+0.51%)

Al cierre: 4:02p.m. EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 de sep. de 2021	13.66	13.94	13.64	13.78	13.78	57,290,100
23 de sep. de 2021	13.35	13.74	13.32	13.71	13.71	68,708,100
22 de sep. de 2021	12.92	13.39	12.91	13.23	13.23	75,784,000
21 de sep. de 2021	12.89	12.97	12.66	12.77	12.77	60,473,100
20 de sep. de 2021	13.07	13.19	12.63	12.82	12.82	126,152,200
17 de sep. de 2021	13.41	13.70	13.39	13.55	13.55	76,182,400
16 de sep. de 2021	13.18	13.53	13.10	13.40	13.40	76,426,100
15 de sep. de 2021	12.89	13.25	12.81	13.22	13.22	60,282,100
14 de sep. de 2021	12.93	13.06	12.79	12.86	12.86	47,640,800
13 de sep. de 2021	12.76	12.99	12.62	12.99	12.99	62,270,800
10 de sep. de 2021	12.84	12.93	12.66	12.68	12.68	48,585,900
09 de sep. de 2021	12.95	12.95	12.72	12.76	12.76	68,806,400
08 de sep. de 2021	12.97	13.22	12.91	13.03	13.03	57,980,900
07 de sep. de 2021	12.83	13.04	12.81	12.95	12.95	64,008,900
03 de sep. de 2021	12.99	13.05	12.87	12.89	12.89	41,616,700
02 de sep. de 2021	13.09	13.21	12.97	13.01	13.01	49,053,200
01 de sep. de 2021	13.03	13.22	12.90	13.11	13.11	58,875,700
31 de ago. de 2021	13.02	13.14	12.93	13.03	13.03	42,212,700
30 de ago. de 2021	13.35	13.37	13.03	13.05	13.05	42,720,100
27 de ago. de 2021	12.89	13.37	12.87	13.31	13.31	57,524,000
26 de ago. de 2021	13.11	13.13	12.81	12.90	12.90	57,559,800
25 de ago. de 2021	13.12	13.28	13.02	13.17	13.17	51,195,500
24 de ago. de 2021	12.81	13.14	12.76	13.08	13.08	53,672,500
23 de ago. de 2021	12.71	12.85	12.47	12.73	12.73	64,573,600
20 de ago. de 2021	12.61	12.67	12.38	12.57	12.57	53,516,100
19 de ago. de 2021	12.80	12.92	12.57	12.67	12.67	69,038,800
18 de ago. de 2021	12.95	13.21	12.90	13.00	13.00	50,966,700
17 de ago. de 2021	13.32	13.33	12.81	12.99	12.99	74,625,300
16 de ago. de 2021	13.50	13.56	13.32	13.46	13.46	38,664,300
13 de ago. de 2021	13.88	13.95	13.54	13.59	13.59	44,915,500
12 de ago. de 2021	13.92	14.05	13.79	13.90	13.90	38,547,900
11 de ago. de 2021	13.86	13.95	13.67	13.93	13.93	42,795,600
10 de ago. de 2021	13.77	13.91	13.66	13.82	13.82	32,120,800
09 de ago. de 2021	13.72	13.82	13.55	13.75	13.75	38,760,400
06 de ago. de 2021	13.82	13.91	13.73	13.80	13.80	44,361,100
05 de ago. de 2021	13.54	13.82	13.45	13.71	13.71	60,524,400
04 de ago. de 2021	13.85	13.93	13.30	13.32	13.32	81,502,700
03 de ago. de 2021	13.97	14.08	13.64	14.02	14.02	53,257,700
02 de ago. de 2021	14.02	14.33	13.88	13.91	13.91	64,673,700
30 de jul. de 2021	14.23	14.30	13.87	13.95	13.95	74,801,500
29 de jul. de 2021	14.51	14.79	14.30	14.39	14.39	111,154,800
28 de jul. de 2021	13.86	13.99	13.57	13.86	13.86	70,653,500
27 de jul. de 2021	13.93	13.96	13.65	13.79	13.79	41,963,200
26 de jul. de 2021	13.90	14.08	13.87	14.03	14.03	43,838,000
23 de jul. de 2021	13.97	14.04	13.73	13.82	13.82	37,927,900
22 de jul. de 2021	14.08	14.14	13.78	13.91	13.91	40,440,100
21 de jul. de 2021	14.05	14.34	14.03	14.19	14.19	53,817,500
20 de jul. de 2021	13.37	13.96	13.28	13.91	13.91	70,731,800
19 de jul. de 2021	13.25	13.32	12.79	13.28	13.28	99,949,200
16 de jul. de 2021	14.12	14.14	13.58	13.61	13.61	48,065,200
15 de jul. de 2021	14.15	14.30	13.94	14.01	14.01	44,952,300
14 de jul. de 2021	14.43	14.63	14.20	14.25	14.25	39,056,200
13 de jul. de 2021	14.50	14.63	14.30	14.42	14.42	45,360,600
12 de jul. de 2021	14.36	14.74	14.24	14.61	14.61	49,205,200
09 de jul. de 2021	14.45	14.58	14.27	14.48	14.48	65,981,200
08 de jul. de 2021	13.96	14.23	13.74	14.06	14.06	62,706,800
07 de jul. de 2021	14.41	14.46	14.02	14.23	14.23	72,992,500
06 de jul. de 2021	14.87	14.88	14.39	14.50	14.50	73,990,600
02 de jul. de 2021	14.96	15.04	14.83	14.93	14.93	43,652,000
01 de jul. de 2021	14.91	14.97	14.84	14.91	14.91	51,112,200
30 de jun. de 2021	14.95	15.11	14.81	14.86	14.86	72,213,500
29 de jun. de 2021	15.05	15.20	14.88	15.01	15.01	68,208,200
28 de jun. de 2021	15.20	15.21	14.83	14.96	14.96	79,477,400
25 de jun. de 2021	15.24	15.52	15.18	15.19	15.19	111,760,500
24 de jun. de 2021	15.54	15.55	15.15	15.26	15.26	79,859,800
23 de jun. de 2021	15.14	15.53	15.03	15.42	15.42	94,985,700
22 de jun. de 2021	15.02	15.11	14.82	14.91	14.91	65,545,900
21 de jun. de 2021	14.63	14.90	14.55	14.78	14.78	63,385,000
18 de jun. de 2021	14.54	14.77	14.44	14.52	14.52	76,319,700
17 de jun. de 2021	15.30	15.40	14.58	14.77	14.77	126,653,100
16 de jun. de 2021	15.10	15.29	14.88	15.02	15.02	69,112,900
15 de jun. de 2021	14.91	15.16	14.76	15.00	15.00	62,612,700
14 de jun. de 2021	15.23	15.30	14.82	14.87	14.87	82,666,000
11 de jun. de 2021	15.30	15.43	15.17	15.28	15.28	50,613,500
10 de jun. de 2021	15.59	15.78	15.08	15.11	15.11	78,147,500
09 de jun. de 2021	15.60	15.62	15.39	15.48	15.48	60,079,100
08 de jun. de 2021	15.76	15.80	15.33	15.63	15.63	93,891,100
07 de jun. de 2021	16.01	16.20	15.65	15.88	15.88	90,915,300
04 de jun. de 2021	16.33	16.45	15.80	15.97	15.97	151,788,000
03 de jun. de 2021	15.15	16.06	14.99	15.99	15.99	179,671,400
02 de jun. de 2021	14.90	15.02	14.68	14.91	14.91	77,517,200
01 de jun. de 2021	14.72	14.84	14.46	14.81	14.81	89,071,000
28 de may. de 2021	15.01	15.05	14.41	14.53	14.53	152,105,300
27 de may. de 2021	14.38	15.05	14.12	14.88	14.88	278,939,100
26 de may. de 2021	13.16	13.95	13.10	13.90	13.90	227,538,700
25 de may. de 2021	13.13	13.43	12.80	12.81	12.81	113,383,400
24 de may. de 2021	13.38	13.38	12.92	13.06	13.06	111,374,300
21 de may. de 2021	12.70	13.47	12.57	13.33	13.33	200,958,600
20 de may. de 2021	12.52	12.69	12.30	12.49	12.49	106,243,900
19 de may. de 2021	12.03	12.21	11.85	12.11	12.11	70,220,800
18 de may. de 2021	12.29	12.53	12.13	12.14	12.14	72,472,900
17 de may. de 2021	11.82	12.18	11.79	12.15	12.15	52,201,700
14 de may. de 2021	11.65	11.87	11.62	11.84	11.84	48,619,200
13 de may. de 2021	11.36	11.68	11.35	11.55	11.55	56,598,500
12 de may. de 2021	11.54	11.68	11.28	11.33	11.33	55,663,100
11 de may. de 2021	11.45	11.76	11.42	11.58	11.58	56,882,600
10 de may. de 2021	11.78	11.93	11.70	11.71	11.71	51,703,500
07 de may. de 2021	11.65	11.83	11.52	11.82	11.82	41,525,800
06 de may. de 2021	11.55	11.76	11.48	11.74	11.74	50,032,800
05 de may. de 2021	11.50	11.64	11.40	11.61	11.61	64,495,500
Precio de cierre ajustado para división de acciones.*Precio de cierre ajustado para dividendos y división de acciones.

Cargando más datos...

S&P 5004,455.48+6.50(+0.15%)

Dow Jones34,798.00+33.18(+0.10%)

Nasdaq15,047.70-4.54(-0.03%)

Russell 20002,248.07-10.97(-0.49%)

Petróleo73.95+0.65(+0.89%)

Oro1,750.60+0.80(+0.05%)

Remates de almacén, la sección 'escondida' de Amazon llena de gangas

Ford Motor Company (F)

S&P 500
4,455.48
+6.50(+0.15%)

Dow Jones
34,798.00
+33.18(+0.10%)

Nasdaq
15,047.70
-4.54(-0.03%)

Russell 2000
2,248.07
-10.97(-0.49%)

Petróleo
73.95
+0.65(+0.89%)

Oro
1,750.60
+0.80(+0.05%)