Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.60

+0.54

(+4.93%)

A partir del 01:57PM EDT. Mercado abierto.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jul 2022	11.33	11.61	11.35	11.60	11.60	38,729,672
06 jul 2022	11.15	11.27	10.84	11.06	11.06	71,065,700
05 jul 2022	11.05	11.21	10.61	11.20	11.20	87,269,800
01 jul 2022	11.10	11.50	10.99	11.32	11.32	54,290,200
30 jun 2022	11.24	11.36	10.93	11.13	11.13	59,238,200
29 jun 2022	11.74	11.76	11.38	11.52	11.52	39,474,200
28 jun 2022	12.14	12.44	11.80	11.81	11.81	45,866,900
27 jun 2022	12.12	12.18	11.90	12.04	12.04	44,009,900
24 jun 2022	11.65	12.12	11.57	12.01	12.01	55,457,600
23 jun 2022	11.50	11.58	11.25	11.56	11.56	53,655,000
22 jun 2022	11.26	11.68	11.21	11.48	11.48	46,098,900
21 jun 2022	11.55	11.66	11.35	11.46	11.46	66,283,400
17 jun 2022	11.24	11.44	10.90	11.23	11.23	80,166,800
16 jun 2022	11.80	11.91	11.12	11.25	11.25	80,380,100
15 jun 2022	12.22	12.42	12.00	12.27	12.27	70,393,200
14 jun 2022	11.99	12.42	11.91	12.20	12.20	82,369,300
13 jun 2022	12.30	12.38	11.74	11.81	11.81	80,676,300
10 jun 2022	13.00	13.21	12.63	12.75	12.75	55,644,400
09 jun 2022	13.51	13.59	13.28	13.28	13.28	30,468,000
08 jun 2022	13.63	13.85	13.44	13.53	13.53	39,441,900
07 jun 2022	13.26	13.77	13.19	13.74	13.74	38,940,300
06 jun 2022	13.74	13.74	13.38	13.46	13.46	37,711,100
03 jun 2022	13.63	13.78	13.36	13.50	13.50	43,574,400
02 jun 2022	13.64	13.96	13.60	13.89	13.89	42,979,700
01 jun 2022	13.88	13.97	13.40	13.55	13.55	50,726,200
31 may 2022	13.68	13.82	13.35	13.68	13.68	79,689,900
27 may 2022	13.26	13.63	13.24	13.63	13.63	54,195,700
26 may 2022	12.80	13.20	12.79	13.12	13.12	45,709,200
25 may 2022	12.33	12.81	12.32	12.71	12.71	41,193,100
24 may 2022	12.60	12.68	12.27	12.42	12.42	51,082,800
23 may 2022	12.64	12.95	12.50	12.83	12.83	51,929,600
20 may 2022	13.05	13.12	12.07	12.50	12.50	78,183,400
19 may 2022	12.64	13.12	12.63	12.85	12.85	58,459,600
18 may 2022	13.25	13.36	12.71	12.78	12.78	68,362,500
17 may 2022	13.34	13.53	13.16	13.53	13.53	50,891,400
16 may 2022	13.49	13.52	12.98	13.05	13.05	65,055,400
13 may 2022	12.88	13.63	12.87	13.50	13.50	78,944,200
12 may 2022	12.21	12.80	12.15	12.44	12.44	113,203,900
11 may 2022	13.20	13.62	12.79	12.83	12.83	71,644,900
10 may 2022	13.80	13.84	13.02	13.35	13.35	75,506,700
09 may 2022	13.85	14.17	13.31	13.37	13.37	71,242,000
06 may 2022	14.46	14.60	14.00	14.21	14.21	66,622,200
05 may 2022	14.82	14.82	14.34	14.53	14.53	57,889,200
04 may 2022	14.51	15.00	14.26	14.98	14.98	59,774,900
03 may 2022	14.31	14.75	14.20	14.56	14.56	55,734,200
02 may 2022	14.02	14.29	13.82	14.27	14.27	64,734,000
29 abr 2022	14.59	14.97	14.10	14.16	14.16	83,184,900
28 abr 2022	14.91	14.99	13.90	14.62	14.62	131,556,500
27 abr 2022	14.79	15.10	14.60	14.85	14.85	65,847,900
26 abr 2022	15.10	15.14	14.67	14.71	14.71	60,345,300
25 abr 2022	14.91	15.20	14.62	15.19	15.19	58,361,400
25 abr 2022	0.1 Dividendo
22 abr 2022	15.55	15.64	15.00	15.13	15.03	56,193,700
21 abr 2022	16.48	16.57	15.61	15.70	15.60	49,898,500
20 abr 2022	16.23	16.55	16.01	16.05	15.94	47,351,500
19 abr 2022	15.74	16.23	15.74	16.15	16.04	55,398,300
18 abr 2022	15.37	15.79	15.37	15.67	15.57	40,205,800
14 abr 2022	15.50	15.76	15.46	15.48	15.38	39,312,900
13 abr 2022	15.31	15.55	15.22	15.51	15.41	51,871,800
12 abr 2022	15.50	15.72	15.28	15.36	15.26	49,138,700
11 abr 2022	14.89	15.77	14.89	15.28	15.18	66,117,100
08 abr 2022	14.94	15.44	14.81	15.05	14.95	75,085,800
07 abr 2022	15.07	15.21	14.56	14.96	14.86	101,229,100
06 abr 2022	15.60	15.80	15.18	15.39	15.29	102,881,600
05 abr 2022	16.46	16.62	15.81	15.82	15.72	91,708,000
04 abr 2022	16.66	16.73	16.36	16.66	16.55	51,146,500
01 abr 2022	17.01	17.15	16.34	16.65	16.54	64,695,700
31 mar 2022	17.20	17.35	16.50	16.91	16.80	52,529,400
30 mar 2022	17.52	17.66	17.20	17.27	17.16	57,853,400
29 mar 2022	17.01	17.80	17.01	17.75	17.63	90,676,900
28 mar 2022	16.55	16.68	16.28	16.67	16.56	54,634,400
25 mar 2022	16.74	16.78	16.34	16.47	16.36	62,023,100
24 mar 2022	16.74	16.98	16.64	16.83	16.72	56,314,200
23 mar 2022	16.82	17.05	16.57	16.68	16.57	63,296,800
22 mar 2022	16.72	17.31	16.70	17.09	16.98	77,647,100
21 mar 2022	16.87	17.11	16.33	16.48	16.37	72,583,600
18 mar 2022	16.42	16.90	16.28	16.86	16.75	89,144,000
17 mar 2022	16.23	16.58	16.16	16.58	16.47	58,500,200
16 mar 2022	16.47	16.63	16.06	16.58	16.47	82,677,600
15 mar 2022	15.77	16.14	15.53	16.06	15.95	65,263,700
14 mar 2022	16.09	16.23	15.51	15.74	15.64	66,341,700
11 mar 2022	16.40	16.48	16.01	16.04	15.93	54,985,900
10 mar 2022	16.11	16.41	15.76	16.33	16.22	72,992,600
09 mar 2022	16.65	16.83	16.28	16.37	16.26	62,846,700
08 mar 2022	16.06	16.72	15.77	16.03	15.92	101,020,300
07 mar 2022	16.84	16.90	15.97	15.97	15.86	87,999,200
04 mar 2022	17.35	17.39	16.64	16.85	16.74	91,304,000
03 mar 2022	18.25	18.25	17.44	17.60	17.48	95,395,500
02 mar 2022	17.50	18.25	17.30	18.10	17.98	138,638,200
01 mar 2022	17.41	17.41	16.45	16.70	16.59	94,819,500
28 feb 2022	17.34	17.68	17.21	17.56	17.44	82,367,800
25 feb 2022	17.25	17.90	17.12	17.83	17.71	78,888,000
24 feb 2022	15.99	17.19	15.96	17.15	17.04	110,443,900
23 feb 2022	17.50	17.73	16.88	16.95	16.84	79,855,400
22 feb 2022	17.67	17.76	17.07	17.29	17.18	98,550,700
18 feb 2022	17.60	18.48	17.57	18.04	17.92	106,404,200
17 feb 2022	17.86	17.94	17.50	17.54	17.42	55,368,600
16 feb 2022	17.89	18.21	17.74	18.01	17.89	57,442,100
15 feb 2022	17.80	18.13	17.72	18.08	17.96	65,883,300
14 feb 2022	17.51	17.73	17.29	17.46	17.34	78,625,000
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 5003,896.43+51.35(+1.34%)

Dow Jones31,306.86+269.18(+0.87%)

Nasdaq11,607.74+245.89(+2.16%)

Russell 20001,769.55+42.00(+2.43%)

Petróleo103.59+5.06(+5.14%)

Oro1,738.80+2.30(+0.13%)

Ford Motor Company (F)

S&P 500
3,896.43
+51.35(+1.34%)

Dow Jones
31,306.86
+269.18(+0.87%)

Nasdaq
11,607.74
+245.89(+2.16%)

Russell 2000
1,769.55
+42.00(+2.43%)

Petróleo
103.59
+5.06(+5.14%)

Oro
1,738.80
+2.30(+0.13%)