U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 202311.3211.5111.1811.5111.5172,425,300
23 mar 202311.6511.7811.2711.4211.4274,225,300
22 mar 202311.7611.9411.4711.4811.4869,729,100
21 mar 202311.4011.7811.3811.7211.7274,794,900
20 mar 202311.3311.4811.1511.1811.1874,975,100
17 mar 202311.7011.7311.1211.3011.30249,784,100
16 mar 202311.5311.8911.4211.8211.8274,017,200
15 mar 202311.5011.7311.3211.7111.71108,909,300
14 mar 202312.2112.3111.7711.9311.9393,844,200
13 mar 202311.9312.3111.3212.0312.03119,167,600
10 mar 202312.4312.5112.0012.1012.1073,798,900
09 mar 202313.0213.0812.4412.4512.4565,423,500
08 mar 202312.7813.0112.7112.9812.9846,421,000
07 mar 202312.9412.9812.7812.8312.8346,540,400
06 mar 202313.0813.1812.9312.9812.9850,571,200
03 mar 202312.7213.1112.6513.0813.0880,017,500
02 mar 202312.3812.5512.2312.5512.5578,214,100
01 mar 202312.3512.5412.1712.3212.3285,328,800
28 feb 202312.0712.1812.0112.0712.0759,796,800
27 feb 202311.9812.4211.9612.0612.0660,378,100
24 feb 202311.8211.9811.7511.8811.8850,631,600
23 feb 202312.3212.3611.8812.0712.0757,952,800
22 feb 202312.2412.3112.1412.2112.2152,844,700
21 feb 202312.7212.8112.1712.2012.2077,724,200
17 feb 202312.8212.9412.6512.8912.8954,401,000
16 feb 202312.7313.1412.5112.9112.9164,145,500
15 feb 202312.7512.9412.6012.9312.9365,850,000
14 feb 202312.9913.1912.8212.9712.9775,352,900
13 feb 202312.7113.1012.7013.0913.0964,201,900
10 feb 202312.8412.9012.5112.7312.7368,205,200
10 feb 20230.8 Dividendo
09 feb 202313.6613.9313.4013.4912.6978,667,100
08 feb 202313.3013.6913.3013.4212.6262,028,400
07 feb 202313.0813.5112.9813.4512.6570,671,100
06 feb 202313.1613.2112.7813.1412.3677,262,800
03 feb 202313.0513.6112.7813.2312.45165,500,200
02 feb 202314.1714.6014.0314.3213.47102,579,800
01 feb 202313.5213.9913.4913.7912.9770,641,000
31 ene 202313.3913.5713.2513.5112.7183,093,300
30 ene 202313.0113.2012.8612.8912.1364,512,600
27 ene 202312.8813.3712.8713.2712.4862,114,600
26 ene 202312.9913.0712.7112.9212.1548,970,900
25 ene 202312.6012.8512.4912.7912.0337,739,000
24 ene 202312.6812.9012.6212.7411.9841,537,400
23 ene 202312.4812.9112.4312.8012.0449,688,000
20 ene 202312.2112.4212.0812.4011.6644,349,200
19 ene 202312.2912.3612.0412.1811.4652,918,500
18 ene 202312.7912.8512.4012.4111.6748,774,400
17 ene 202312.7112.8512.4312.6711.9260,774,900
13 ene 202312.6312.8212.4712.7211.9796,444,000
12 ene 202313.2713.5313.1113.4312.6358,113,700
11 ene 202312.9313.2612.8913.2212.4451,911,600
10 ene 202312.6812.8712.5012.8412.0847,065,500
09 ene 202312.7412.9312.5512.6911.9450,865,500
06 ene 202312.1212.5912.1012.5811.8353,089,100
05 ene 202312.1112.3811.8812.2511.5250,785,600
04 ene 202311.8812.0811.7412.0111.3053,429,700
03 ene 202311.8211.9211.5711.6810.9945,809,000
30 dic 202211.4011.6411.3911.6310.9439,232,200
29 dic 202211.0811.5511.0511.5410.8653,550,300
28 dic 202211.1811.2510.9010.9510.3049,375,400
27 dic 202211.2811.3911.1311.2010.5444,837,400
23 dic 202211.2711.4011.2211.3610.6938,200,700
22 dic 202211.5411.5411.1011.3110.6475,158,700
21 dic 202211.6111.7911.5511.7811.0849,256,000
20 dic 202211.6511.6811.1211.4710.7982,057,900
19 dic 202212.1212.1711.5411.6911.0088,062,500
16 dic 202212.7712.8212.0812.1211.40118,345,700
15 dic 202213.2313.2612.9513.0312.2655,725,300
14 dic 202213.5713.7813.3613.4812.6851,199,900
13 dic 202213.7813.9213.3713.5712.7757,872,100
12 dic 202213.2013.4713.1013.4612.6635,473,800
09 dic 202213.0413.3613.0413.1812.4041,553,600
08 dic 202213.2013.2613.0713.1212.3432,376,300
07 dic 202213.2013.4213.0913.1012.3236,609,800
06 dic 202213.4213.5713.0613.2812.4939,996,000
05 dic 202213.7513.7713.3713.3812.5939,714,500
02 dic 202213.8413.9713.7513.8613.0442,417,400
01 dic 202214.0914.3614.0014.0813.2545,335,100
30 nov 202213.7813.9513.4513.9013.0861,537,300
29 nov 202213.8513.9013.7113.7512.9328,380,800
28 nov 202213.9413.9613.7013.7312.9235,249,700
25 nov 202213.9614.1113.9014.0813.2512,980,900
23 nov 202214.0014.0613.8514.0313.2025,974,200
22 nov 202214.0514.1513.9814.0713.2428,738,800
21 nov 202213.8614.0413.6613.9513.1234,087,100
18 nov 202214.0814.1313.8213.9913.1637,101,900
17 nov 202213.6613.9113.5513.9113.0954,317,900
16 nov 202214.1014.1713.8413.9013.0847,484,200
15 nov 202214.2914.5814.2014.3013.4561,835,700
14 nov 202214.2314.3514.0614.0613.2357,691,600
14 nov 20220.15 Dividendo
11 nov 202214.2614.6714.2014.5013.5060,187,600
10 nov 202213.6914.3613.6714.1813.2075,638,500
09 nov 202213.5713.7013.2813.3112.3974,199,200
08 nov 202213.7813.8013.5113.7212.7752,731,900
07 nov 202213.6113.7613.3713.7012.7548,176,900
04 nov 202213.5713.7713.2713.5112.5861,489,100
03 nov 202212.8113.4612.7713.2612.3458,782,600
02 nov 202213.2213.6713.0613.0612.1673,673,500
*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...