U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de sep. de 202113.6613.9413.6413.7813.7857,290,100
23 de sep. de 202113.3513.7413.3213.7113.7168,708,100
22 de sep. de 202112.9213.3912.9113.2313.2375,784,000
21 de sep. de 202112.8912.9712.6612.7712.7760,473,100
20 de sep. de 202113.0713.1912.6312.8212.82126,152,200
17 de sep. de 202113.4113.7013.3913.5513.5576,182,400
16 de sep. de 202113.1813.5313.1013.4013.4076,426,100
15 de sep. de 202112.8913.2512.8113.2213.2260,282,100
14 de sep. de 202112.9313.0612.7912.8612.8647,640,800
13 de sep. de 202112.7612.9912.6212.9912.9962,270,800
10 de sep. de 202112.8412.9312.6612.6812.6848,585,900
09 de sep. de 202112.9512.9512.7212.7612.7668,806,400
08 de sep. de 202112.9713.2212.9113.0313.0357,980,900
07 de sep. de 202112.8313.0412.8112.9512.9564,008,900
03 de sep. de 202112.9913.0512.8712.8912.8941,616,700
02 de sep. de 202113.0913.2112.9713.0113.0149,053,200
01 de sep. de 202113.0313.2212.9013.1113.1158,875,700
31 de ago. de 202113.0213.1412.9313.0313.0342,212,700
30 de ago. de 202113.3513.3713.0313.0513.0542,720,100
27 de ago. de 202112.8913.3712.8713.3113.3157,524,000
26 de ago. de 202113.1113.1312.8112.9012.9057,559,800
25 de ago. de 202113.1213.2813.0213.1713.1751,195,500
24 de ago. de 202112.8113.1412.7613.0813.0853,672,500
23 de ago. de 202112.7112.8512.4712.7312.7364,573,600
20 de ago. de 202112.6112.6712.3812.5712.5753,516,100
19 de ago. de 202112.8012.9212.5712.6712.6769,038,800
18 de ago. de 202112.9513.2112.9013.0013.0050,966,700
17 de ago. de 202113.3213.3312.8112.9912.9974,625,300
16 de ago. de 202113.5013.5613.3213.4613.4638,664,300
13 de ago. de 202113.8813.9513.5413.5913.5944,915,500
12 de ago. de 202113.9214.0513.7913.9013.9038,547,900
11 de ago. de 202113.8613.9513.6713.9313.9342,795,600
10 de ago. de 202113.7713.9113.6613.8213.8232,120,800
09 de ago. de 202113.7213.8213.5513.7513.7538,760,400
06 de ago. de 202113.8213.9113.7313.8013.8044,361,100
05 de ago. de 202113.5413.8213.4513.7113.7160,524,400
04 de ago. de 202113.8513.9313.3013.3213.3281,502,700
03 de ago. de 202113.9714.0813.6414.0214.0253,257,700
02 de ago. de 202114.0214.3313.8813.9113.9164,673,700
30 de jul. de 202114.2314.3013.8713.9513.9574,801,500
29 de jul. de 202114.5114.7914.3014.3914.39111,154,800
28 de jul. de 202113.8613.9913.5713.8613.8670,653,500
27 de jul. de 202113.9313.9613.6513.7913.7941,963,200
26 de jul. de 202113.9014.0813.8714.0314.0343,838,000
23 de jul. de 202113.9714.0413.7313.8213.8237,927,900
22 de jul. de 202114.0814.1413.7813.9113.9140,440,100
21 de jul. de 202114.0514.3414.0314.1914.1953,817,500
20 de jul. de 202113.3713.9613.2813.9113.9170,731,800
19 de jul. de 202113.2513.3212.7913.2813.2899,949,200
16 de jul. de 202114.1214.1413.5813.6113.6148,065,200
15 de jul. de 202114.1514.3013.9414.0114.0144,952,300
14 de jul. de 202114.4314.6314.2014.2514.2539,056,200
13 de jul. de 202114.5014.6314.3014.4214.4245,360,600
12 de jul. de 202114.3614.7414.2414.6114.6149,205,200
09 de jul. de 202114.4514.5814.2714.4814.4865,981,200
08 de jul. de 202113.9614.2313.7414.0614.0662,706,800
07 de jul. de 202114.4114.4614.0214.2314.2372,992,500
06 de jul. de 202114.8714.8814.3914.5014.5073,990,600
02 de jul. de 202114.9615.0414.8314.9314.9343,652,000
01 de jul. de 202114.9114.9714.8414.9114.9151,112,200
30 de jun. de 202114.9515.1114.8114.8614.8672,213,500
29 de jun. de 202115.0515.2014.8815.0115.0168,208,200
28 de jun. de 202115.2015.2114.8314.9614.9679,477,400
25 de jun. de 202115.2415.5215.1815.1915.19111,760,500
24 de jun. de 202115.5415.5515.1515.2615.2679,859,800
23 de jun. de 202115.1415.5315.0315.4215.4294,985,700
22 de jun. de 202115.0215.1114.8214.9114.9165,545,900
21 de jun. de 202114.6314.9014.5514.7814.7863,385,000
18 de jun. de 202114.5414.7714.4414.5214.5276,319,700
17 de jun. de 202115.3015.4014.5814.7714.77126,653,100
16 de jun. de 202115.1015.2914.8815.0215.0269,112,900
15 de jun. de 202114.9115.1614.7615.0015.0062,612,700
14 de jun. de 202115.2315.3014.8214.8714.8782,666,000
11 de jun. de 202115.3015.4315.1715.2815.2850,613,500
10 de jun. de 202115.5915.7815.0815.1115.1178,147,500
09 de jun. de 202115.6015.6215.3915.4815.4860,079,100
08 de jun. de 202115.7615.8015.3315.6315.6393,891,100
07 de jun. de 202116.0116.2015.6515.8815.8890,915,300
04 de jun. de 202116.3316.4515.8015.9715.97151,788,000
03 de jun. de 202115.1516.0614.9915.9915.99179,671,400
02 de jun. de 202114.9015.0214.6814.9114.9177,517,200
01 de jun. de 202114.7214.8414.4614.8114.8189,071,000
28 de may. de 202115.0115.0514.4114.5314.53152,105,300
27 de may. de 202114.3815.0514.1214.8814.88278,939,100
26 de may. de 202113.1613.9513.1013.9013.90227,538,700
25 de may. de 202113.1313.4312.8012.8112.81113,383,400
24 de may. de 202113.3813.3812.9213.0613.06111,374,300
21 de may. de 202112.7013.4712.5713.3313.33200,958,600
20 de may. de 202112.5212.6912.3012.4912.49106,243,900
19 de may. de 202112.0312.2111.8512.1112.1170,220,800
18 de may. de 202112.2912.5312.1312.1412.1472,472,900
17 de may. de 202111.8212.1811.7912.1512.1552,201,700
14 de may. de 202111.6511.8711.6211.8411.8448,619,200
13 de may. de 202111.3611.6811.3511.5511.5556,598,500
12 de may. de 202111.5411.6811.2811.3311.3355,663,100
11 de may. de 202111.4511.7611.4211.5811.5856,882,600
10 de may. de 202111.7811.9311.7011.7111.7151,703,500
07 de may. de 202111.6511.8311.5211.8211.8241,525,800
06 de may. de 202111.5511.7611.4811.7411.7450,032,800
05 de may. de 202111.5011.6411.4011.6111.6164,495,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...