U.S. markets open in 23 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202214.0914.3614.0014.0814.0845,299,200
30 nov 202213.7813.9513.4513.9013.9061,537,300
29 nov 202213.8513.9013.7113.7513.7528,380,800
28 nov 202213.9413.9613.7013.7313.7335,249,700
25 nov 202213.9614.1113.9014.0814.0812,980,900
23 nov 202214.0014.0613.8514.0314.0325,974,200
22 nov 202214.0514.1513.9814.0714.0728,738,800
21 nov 202213.8614.0413.6613.9513.9534,087,100
18 nov 202214.0814.1313.8213.9913.9937,082,800
17 nov 202213.6613.9113.5513.9113.9154,317,900
16 nov 202214.1014.1713.8413.9013.9047,484,200
15 nov 202214.2914.5814.2014.3014.3061,835,700
14 nov 202214.2314.3514.0614.0614.0657,691,600
14 nov 20220.15 Dividendo
11 nov 202214.2614.6714.2014.5014.3560,141,900
10 nov 202213.6914.3613.6714.1814.0375,638,500
09 nov 202213.5713.7013.2813.3113.1774,199,200
08 nov 202213.7813.8013.5113.7213.5852,731,900
07 nov 202213.6113.7613.3713.7013.5648,176,900
04 nov 202213.5713.7713.2713.5113.3761,469,300
03 nov 202212.8113.4612.7713.2613.1258,782,600
02 nov 202213.2213.6713.0613.0612.9273,673,500
01 nov 202213.5713.6513.1613.4013.2647,454,700
31 oct 202213.1513.5113.1413.3713.2354,676,700
28 oct 202213.0013.3112.9713.2613.1255,777,900
27 oct 202212.7713.2212.4213.0012.8788,421,500
26 oct 202212.8013.0612.5212.8212.6986,833,600
25 oct 202212.5813.0312.4612.8312.7066,391,600
24 oct 202212.3012.6512.1812.4812.3564,717,700
21 oct 202211.7412.2511.6812.1912.0655,132,700
20 oct 202212.1312.2011.7311.7711.6555,568,100
19 oct 202211.9112.1411.8612.1312.0054,130,000
18 oct 202212.2212.2511.9112.0311.9153,603,400
17 oct 202211.9811.9911.6611.8311.7159,561,700
14 oct 202211.8011.8511.5611.6711.5555,127,700
13 oct 202211.2411.8911.2011.7711.6570,487,400
12 oct 202211.4811.7011.3511.5411.4259,628,500
11 oct 202211.3011.8711.1811.5611.4475,173,200
10 oct 202211.4711.5511.2011.3611.24115,548,900
07 oct 202212.1812.3012.0012.2012.0756,494,500
06 oct 202212.3612.6312.1912.3612.2364,531,900
05 oct 202212.3812.5612.1312.5112.3887,919,100
04 oct 202211.9612.3711.9412.3612.2387,629,200
03 oct 202211.3811.5911.1311.4711.3566,198,300
30 sept 202211.3911.5311.1911.2011.0871,688,200
29 sept 202211.8511.8811.3611.4711.3584,534,900
28 sept 202211.9112.2411.7612.1812.0572,701,600
27 sept 202212.2112.2211.6611.9111.7987,044,400
26 sept 202212.2112.3811.9311.9911.8789,300,400
23 sept 202212.3312.4411.9512.3112.18104,043,700
22 sept 202213.1213.2412.7512.7712.6482,004,400
21 sept 202213.2413.5913.0513.0512.9294,271,600
20 sept 202214.0914.2313.0113.0912.95196,340,000
19 sept 202214.5014.9614.4914.9314.7848,696,200
16 sept 202214.6214.7414.4714.7214.5768,454,800
15 sept 202214.6915.2114.6814.8914.7461,377,000
14 sept 202214.7614.8514.4514.6614.5159,571,800
13 sept 202215.0015.1314.7014.7414.5980,842,500
12 sept 202215.5515.7415.4515.5415.3852,656,500
09 sept 202215.6015.7015.3215.4215.2663,328,600
08 sept 202215.1615.4815.0215.4715.3160,075,900
07 sept 202214.9115.4914.7915.4315.2755,087,200
06 sept 202215.2215.2414.8415.0314.8758,676,700
02 sept 202215.5315.5715.0615.1615.0064,565,400
01 sept 202215.1015.2214.7815.1915.0365,299,800
31 ago 202215.5215.5215.2415.2415.0852,058,200
30 ago 202215.7015.8015.1715.4515.2966,034,400
29 ago 202215.2015.7115.1915.5715.4150,416,500
26 ago 202216.0116.0915.4115.4115.2554,517,300
25 ago 202215.6016.0415.5815.9315.7756,401,300
24 ago 202215.3215.6615.2415.5215.3639,508,700
23 ago 202215.0915.4215.0915.3215.1651,289,000
22 ago 202215.0815.2114.9115.0814.9271,321,800
19 ago 202215.9516.1415.7715.8815.7248,597,200
18 ago 202215.9916.2115.8616.1515.9839,414,200
17 ago 202216.1616.2715.9016.0315.8657,118,300
16 ago 202216.3016.6816.2616.4316.2654,028,900
15 ago 202216.0016.4515.9416.3216.1551,779,600
12 ago 202215.9516.2215.8416.1816.0153,182,500
11 ago 202215.8015.9215.6115.8315.6761,567,000
10 ago 202215.4715.5815.2315.5015.3471,607,000
10 ago 20220.15 Dividendo
09 ago 202215.6615.7015.1515.1914.8867,676,800
08 ago 202215.5716.0415.5515.7815.4675,988,100
05 ago 202215.2315.4715.1315.3014.9968,093,500
04 ago 202215.6515.6715.3115.3715.0685,039,800
03 ago 202215.4816.1515.4615.6915.3795,846,000
02 ago 202215.2015.4515.1215.1614.8674,626,800
01 ago 202214.6615.4314.5515.3415.03109,521,700
29 jul 202214.1114.7914.0114.6914.3994,551,600
28 jul 202213.9414.0913.3814.0013.72144,096,500
27 jul 202212.7513.1912.6313.1912.9264,572,300
26 jul 202212.6812.7612.4612.5412.2949,272,300
25 jul 202212.8512.9912.6012.8412.5836,830,500
22 jul 202213.1013.1412.7212.8212.5646,724,700
21 jul 202212.8813.0012.6313.0012.7466,949,200
20 jul 202212.6012.8212.5112.7312.4751,932,200
19 jul 202212.2212.6912.2112.5912.3462,650,800
18 jul 202212.1512.2511.9011.9611.7245,873,400
15 jul 202211.5811.9011.4911.8811.6449,306,900
*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...