Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.51

+0.09

(+0.79%)

Al cierre: 04:03PM EDT

11.51

0.00

(0.00%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

25 mar 2022 - 25 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 mar 2023	11.32	11.51	11.18	11.51	11.51	72,425,300
23 mar 2023	11.65	11.78	11.27	11.42	11.42	74,225,300
22 mar 2023	11.76	11.94	11.47	11.48	11.48	69,729,100
21 mar 2023	11.40	11.78	11.38	11.72	11.72	74,794,900
20 mar 2023	11.33	11.48	11.15	11.18	11.18	74,975,100
17 mar 2023	11.70	11.73	11.12	11.30	11.30	249,784,100
16 mar 2023	11.53	11.89	11.42	11.82	11.82	74,017,200
15 mar 2023	11.50	11.73	11.32	11.71	11.71	108,909,300
14 mar 2023	12.21	12.31	11.77	11.93	11.93	93,844,200
13 mar 2023	11.93	12.31	11.32	12.03	12.03	119,167,600
10 mar 2023	12.43	12.51	12.00	12.10	12.10	73,798,900
09 mar 2023	13.02	13.08	12.44	12.45	12.45	65,423,500
08 mar 2023	12.78	13.01	12.71	12.98	12.98	46,421,000
07 mar 2023	12.94	12.98	12.78	12.83	12.83	46,540,400
06 mar 2023	13.08	13.18	12.93	12.98	12.98	50,571,200
03 mar 2023	12.72	13.11	12.65	13.08	13.08	80,017,500
02 mar 2023	12.38	12.55	12.23	12.55	12.55	78,214,100
01 mar 2023	12.35	12.54	12.17	12.32	12.32	85,328,800
28 feb 2023	12.07	12.18	12.01	12.07	12.07	59,796,800
27 feb 2023	11.98	12.42	11.96	12.06	12.06	60,378,100
24 feb 2023	11.82	11.98	11.75	11.88	11.88	50,631,600
23 feb 2023	12.32	12.36	11.88	12.07	12.07	57,952,800
22 feb 2023	12.24	12.31	12.14	12.21	12.21	52,844,700
21 feb 2023	12.72	12.81	12.17	12.20	12.20	77,724,200
17 feb 2023	12.82	12.94	12.65	12.89	12.89	54,401,000
16 feb 2023	12.73	13.14	12.51	12.91	12.91	64,145,500
15 feb 2023	12.75	12.94	12.60	12.93	12.93	65,850,000
14 feb 2023	12.99	13.19	12.82	12.97	12.97	75,352,900
13 feb 2023	12.71	13.10	12.70	13.09	13.09	64,201,900
10 feb 2023	12.84	12.90	12.51	12.73	12.73	68,205,200
10 feb 2023	0.8 Dividendo
09 feb 2023	13.66	13.93	13.40	13.49	12.69	78,667,100
08 feb 2023	13.30	13.69	13.30	13.42	12.62	62,028,400
07 feb 2023	13.08	13.51	12.98	13.45	12.65	70,671,100
06 feb 2023	13.16	13.21	12.78	13.14	12.36	77,262,800
03 feb 2023	13.05	13.61	12.78	13.23	12.45	165,500,200
02 feb 2023	14.17	14.60	14.03	14.32	13.47	102,579,800
01 feb 2023	13.52	13.99	13.49	13.79	12.97	70,641,000
31 ene 2023	13.39	13.57	13.25	13.51	12.71	83,093,300
30 ene 2023	13.01	13.20	12.86	12.89	12.13	64,512,600
27 ene 2023	12.88	13.37	12.87	13.27	12.48	62,114,600
26 ene 2023	12.99	13.07	12.71	12.92	12.15	48,970,900
25 ene 2023	12.60	12.85	12.49	12.79	12.03	37,739,000
24 ene 2023	12.68	12.90	12.62	12.74	11.98	41,537,400
23 ene 2023	12.48	12.91	12.43	12.80	12.04	49,688,000
20 ene 2023	12.21	12.42	12.08	12.40	11.66	44,349,200
19 ene 2023	12.29	12.36	12.04	12.18	11.46	52,918,500
18 ene 2023	12.79	12.85	12.40	12.41	11.67	48,774,400
17 ene 2023	12.71	12.85	12.43	12.67	11.92	60,774,900
13 ene 2023	12.63	12.82	12.47	12.72	11.97	96,444,000
12 ene 2023	13.27	13.53	13.11	13.43	12.63	58,113,700
11 ene 2023	12.93	13.26	12.89	13.22	12.44	51,911,600
10 ene 2023	12.68	12.87	12.50	12.84	12.08	47,065,500
09 ene 2023	12.74	12.93	12.55	12.69	11.94	50,865,500
06 ene 2023	12.12	12.59	12.10	12.58	11.83	53,089,100
05 ene 2023	12.11	12.38	11.88	12.25	11.52	50,785,600
04 ene 2023	11.88	12.08	11.74	12.01	11.30	53,429,700
03 ene 2023	11.82	11.92	11.57	11.68	10.99	45,809,000
30 dic 2022	11.40	11.64	11.39	11.63	10.94	39,232,200
29 dic 2022	11.08	11.55	11.05	11.54	10.86	53,550,300
28 dic 2022	11.18	11.25	10.90	10.95	10.30	49,375,400
27 dic 2022	11.28	11.39	11.13	11.20	10.54	44,837,400
23 dic 2022	11.27	11.40	11.22	11.36	10.69	38,200,700
22 dic 2022	11.54	11.54	11.10	11.31	10.64	75,158,700
21 dic 2022	11.61	11.79	11.55	11.78	11.08	49,256,000
20 dic 2022	11.65	11.68	11.12	11.47	10.79	82,057,900
19 dic 2022	12.12	12.17	11.54	11.69	11.00	88,062,500
16 dic 2022	12.77	12.82	12.08	12.12	11.40	118,345,700
15 dic 2022	13.23	13.26	12.95	13.03	12.26	55,725,300
14 dic 2022	13.57	13.78	13.36	13.48	12.68	51,199,900
13 dic 2022	13.78	13.92	13.37	13.57	12.77	57,872,100
12 dic 2022	13.20	13.47	13.10	13.46	12.66	35,473,800
09 dic 2022	13.04	13.36	13.04	13.18	12.40	41,553,600
08 dic 2022	13.20	13.26	13.07	13.12	12.34	32,376,300
07 dic 2022	13.20	13.42	13.09	13.10	12.32	36,609,800
06 dic 2022	13.42	13.57	13.06	13.28	12.49	39,996,000
05 dic 2022	13.75	13.77	13.37	13.38	12.59	39,714,500
02 dic 2022	13.84	13.97	13.75	13.86	13.04	42,417,400
01 dic 2022	14.09	14.36	14.00	14.08	13.25	45,335,100
30 nov 2022	13.78	13.95	13.45	13.90	13.08	61,537,300
29 nov 2022	13.85	13.90	13.71	13.75	12.93	28,380,800
28 nov 2022	13.94	13.96	13.70	13.73	12.92	35,249,700
25 nov 2022	13.96	14.11	13.90	14.08	13.25	12,980,900
23 nov 2022	14.00	14.06	13.85	14.03	13.20	25,974,200
22 nov 2022	14.05	14.15	13.98	14.07	13.24	28,738,800
21 nov 2022	13.86	14.04	13.66	13.95	13.12	34,087,100
18 nov 2022	14.08	14.13	13.82	13.99	13.16	37,101,900
17 nov 2022	13.66	13.91	13.55	13.91	13.09	54,317,900
16 nov 2022	14.10	14.17	13.84	13.90	13.08	47,484,200
15 nov 2022	14.29	14.58	14.20	14.30	13.45	61,835,700
14 nov 2022	14.23	14.35	14.06	14.06	13.23	57,691,600
14 nov 2022	0.15 Dividendo
11 nov 2022	14.26	14.67	14.20	14.50	13.50	60,187,600
10 nov 2022	13.69	14.36	13.67	14.18	13.20	75,638,500
09 nov 2022	13.57	13.70	13.28	13.31	12.39	74,199,200
08 nov 2022	13.78	13.80	13.51	13.72	12.77	52,731,900
07 nov 2022	13.61	13.76	13.37	13.70	12.75	48,176,900
04 nov 2022	13.57	13.77	13.27	13.51	12.58	61,489,100
03 nov 2022	12.81	13.46	12.77	13.26	12.34	58,782,600
02 nov 2022	13.22	13.67	13.06	13.06	12.16	73,673,500
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 5003,970.99+22.27(+0.56%)

Dow Jones32,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Petróleo69.20-0.76(-1.09%)

Oro1,981.00-14.90(-0.75%)

Ford Motor Company (F)

S&P 500
3,970.99
+22.27(+0.56%)

Dow Jones
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Petróleo
69.20
-0.76(-1.09%)

Oro
1,981.00
-14.90(-0.75%)