Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EST
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 de ene. de 2022 | 24.47 | 25.28 | 24.30 | 25.19 | 25.19 | 145,741,400 |
| 13 de ene. de 2022 | 24.64 | 25.87 | 24.37 | 25.02 | 25.02 | 185,780,500 |
| 12 de ene. de 2022 | 24.61 | 24.84 | 24.01 | 24.47 | 24.47 | 104,050,000 |
| 11 de ene. de 2022 | 23.78 | 24.35 | 23.28 | 24.35 | 24.35 | 106,011,600 |
| 10 de ene. de 2022 | 24.10 | 24.44 | 23.35 | 23.85 | 23.85 | 122,800,700 |
| 07 de ene. de 2022 | 24.67 | 24.91 | 24.04 | 24.44 | 24.44 | 126,816,400 |
| 06 de ene. de 2022 | 24.09 | 24.62 | 23.36 | 24.46 | 24.46 | 155,058,800 |
| 05 de ene. de 2022 | 24.06 | 24.95 | 23.47 | 23.66 | 23.66 | 253,540,000 |
| 04 de ene. de 2022 | 22.52 | 24.56 | 22.42 | 24.31 | 24.31 | 311,645,200 |
| 03 de ene. de 2022 | 21.27 | 21.88 | 21.06 | 21.77 | 21.77 | 110,449,000 |
| 31 de dic. de 2021 | 20.46 | 21.01 | 20.46 | 20.77 | 20.77 | 51,798,100 |
| 30 de dic. de 2021 | 20.59 | 20.96 | 20.47 | 20.47 | 20.47 | 51,470,100 |
| 29 de dic. de 2021 | 20.71 | 20.77 | 20.45 | 20.56 | 20.56 | 37,883,000 |
| 28 de dic. de 2021 | 20.66 | 21.06 | 20.59 | 20.76 | 20.76 | 53,020,500 |
| 27 de dic. de 2021 | 20.26 | 20.89 | 20.10 | 20.80 | 20.80 | 59,651,800 |
| 23 de dic. de 2021 | 20.08 | 20.41 | 20.00 | 20.25 | 20.25 | 50,610,500 |
| 22 de dic. de 2021 | 19.64 | 20.34 | 19.64 | 20.14 | 20.14 | 75,806,400 |
| 21 de dic. de 2021 | 19.75 | 19.79 | 19.33 | 19.61 | 19.61 | 58,930,900 |
| 20 de dic. de 2021 | 19.46 | 19.62 | 19.05 | 19.42 | 19.42 | 74,565,600 |
| 17 de dic. de 2021 | 20.03 | 20.24 | 19.60 | 19.77 | 19.77 | 98,710,700 |
| 16 de dic. de 2021 | 20.57 | 21.10 | 20.26 | 20.35 | 20.35 | 107,020,900 |
| 15 de dic. de 2021 | 19.99 | 20.33 | 19.55 | 20.19 | 20.19 | 79,679,700 |
| 14 de dic. de 2021 | 19.80 | 20.18 | 19.38 | 20.05 | 20.05 | 124,559,700 |
| 13 de dic. de 2021 | 21.24 | 21.30 | 20.13 | 20.43 | 20.43 | 126,632,300 |
| 10 de dic. de 2021 | 19.77 | 21.49 | 19.76 | 21.45 | 21.45 | 169,121,300 |
| 09 de dic. de 2021 | 19.76 | 19.93 | 19.54 | 19.57 | 19.57 | 63,357,600 |
| 08 de dic. de 2021 | 20.18 | 20.19 | 19.75 | 19.81 | 19.81 | 63,246,800 |
| 07 de dic. de 2021 | 19.65 | 20.06 | 19.52 | 19.96 | 19.96 | 75,885,600 |
| 06 de dic. de 2021 | 19.23 | 19.49 | 18.61 | 19.22 | 19.22 | 88,147,400 |
| 03 de dic. de 2021 | 20.37 | 20.40 | 18.93 | 19.14 | 19.14 | 120,139,100 |
| 02 de dic. de 2021 | 19.50 | 20.11 | 19.28 | 19.87 | 19.87 | 94,142,300 |
| 01 de dic. de 2021 | 19.63 | 20.47 | 19.53 | 19.58 | 19.58 | 125,295,600 |
| 30 de nov. de 2021 | 19.62 | 19.95 | 19.03 | 19.19 | 19.19 | 103,238,400 |
| 29 de nov. de 2021 | 20.07 | 20.19 | 19.49 | 19.67 | 19.67 | 68,778,700 |
| 26 de nov. de 2021 | 19.66 | 19.84 | 19.47 | 19.75 | 19.75 | 49,434,000 |
| 24 de nov. de 2021 | 19.97 | 20.34 | 19.78 | 20.25 | 20.25 | 77,324,300 |
| 23 de nov. de 2021 | 20.43 | 20.53 | 19.97 | 20.20 | 20.20 | 90,984,500 |
| 22 de nov. de 2021 | 19.39 | 20.79 | 19.31 | 20.48 | 20.48 | 137,861,700 |
| 19 de nov. de 2021 | 19.64 | 19.67 | 19.24 | 19.39 | 19.39 | 64,610,400 |
| 18 de nov. de 2021 | 20.16 | 20.26 | 19.36 | 19.56 | 19.56 | 111,368,800 |
| 18 de nov. de 2021 | 0.1 Dividendo | |||||
| 17 de nov. de 2021 | 19.74 | 20.01 | 19.44 | 19.96 | 19.86 | 80,855,200 |
| 16 de nov. de 2021 | 19.90 | 20.06 | 19.53 | 19.79 | 19.69 | 66,557,200 |
| 15 de nov. de 2021 | 19.46 | 19.95 | 19.14 | 19.86 | 19.76 | 84,838,600 |
| 12 de nov. de 2021 | 19.38 | 19.62 | 19.21 | 19.50 | 19.40 | 77,700,400 |
| 11 de nov. de 2021 | 19.64 | 19.84 | 19.26 | 19.55 | 19.45 | 96,436,500 |
| 10 de nov. de 2021 | 19.88 | 20.47 | 19.06 | 19.36 | 19.26 | 229,109,600 |
| 09 de nov. de 2021 | 20.51 | 20.51 | 19.41 | 20.12 | 20.02 | 164,928,500 |
| 08 de nov. de 2021 | 19.40 | 20.42 | 19.24 | 20.15 | 20.05 | 153,490,400 |
| 05 de nov. de 2021 | 19.71 | 19.72 | 18.99 | 19.29 | 19.19 | 121,967,900 |
| 04 de nov. de 2021 | 18.92 | 19.50 | 18.72 | 19.42 | 19.32 | 157,505,500 |
| 03 de nov. de 2021 | 17.92 | 18.83 | 17.88 | 18.63 | 18.54 | 104,755,500 |
| 02 de nov. de 2021 | 18.15 | 18.19 | 17.73 | 18.01 | 17.92 | 115,146,200 |
| 01 de nov. de 2021 | 17.50 | 17.97 | 17.07 | 17.95 | 17.86 | 125,246,500 |
| 29 de oct. de 2021 | 16.86 | 17.36 | 16.55 | 17.08 | 16.99 | 100,246,700 |
| 28 de oct. de 2021 | 16.86 | 17.58 | 16.71 | 16.86 | 16.78 | 215,237,600 |
| 27 de oct. de 2021 | 15.79 | 15.92 | 15.50 | 15.51 | 15.43 | 96,094,300 |
| 26 de oct. de 2021 | 16.09 | 16.22 | 15.70 | 15.94 | 15.86 | 64,882,300 |
| 25 de oct. de 2021 | 16.40 | 16.50 | 15.81 | 16.00 | 15.92 | 67,808,000 |
| 22 de oct. de 2021 | 16.42 | 16.54 | 16.23 | 16.28 | 16.20 | 60,646,800 |
| 21 de oct. de 2021 | 16.16 | 16.70 | 16.13 | 16.55 | 16.47 | 95,855,000 |
| 20 de oct. de 2021 | 15.43 | 16.16 | 15.37 | 16.04 | 15.96 | 105,213,700 |
| 19 de oct. de 2021 | 15.60 | 15.69 | 15.37 | 15.42 | 15.34 | 44,668,300 |
| 18 de oct. de 2021 | 15.57 | 15.65 | 15.49 | 15.56 | 15.48 | 48,643,800 |
| 15 de oct. de 2021 | 15.54 | 16.03 | 15.54 | 15.70 | 15.62 | 77,142,100 |
| 14 de oct. de 2021 | 15.62 | 15.62 | 15.37 | 15.45 | 15.37 | 50,875,100 |
| 13 de oct. de 2021 | 15.59 | 15.69 | 15.27 | 15.51 | 15.43 | 63,363,500 |
| 12 de oct. de 2021 | 15.11 | 15.68 | 15.01 | 15.64 | 15.56 | 89,134,000 |
| 11 de oct. de 2021 | 15.20 | 15.36 | 14.97 | 15.09 | 15.01 | 45,302,300 |
| 08 de oct. de 2021 | 14.92 | 15.49 | 14.85 | 15.12 | 15.04 | 99,345,500 |
| 07 de oct. de 2021 | 14.34 | 14.95 | 14.31 | 14.89 | 14.82 | 96,557,500 |
| 06 de oct. de 2021 | 14.14 | 14.34 | 13.89 | 14.12 | 14.05 | 61,020,300 |
| 05 de oct. de 2021 | 14.44 | 14.44 | 14.11 | 14.29 | 14.22 | 55,915,800 |
| 04 de oct. de 2021 | 14.27 | 14.79 | 14.22 | 14.35 | 14.28 | 78,332,500 |
| 01 de oct. de 2021 | 14.26 | 14.37 | 14.01 | 14.16 | 14.09 | 51,880,900 |
| 30 de sep. de 2021 | 14.26 | 14.32 | 14.09 | 14.16 | 14.09 | 78,759,800 |
| 29 de sep. de 2021 | 14.46 | 14.50 | 14.17 | 14.30 | 14.23 | 56,805,500 |
| 28 de sep. de 2021 | 14.63 | 14.73 | 14.23 | 14.31 | 14.24 | 107,090,900 |
| 27 de sep. de 2021 | 13.89 | 14.29 | 13.88 | 14.16 | 14.09 | 68,769,700 |
| 24 de sep. de 2021 | 13.66 | 13.94 | 13.64 | 13.78 | 13.71 | 57,440,200 |
| 23 de sep. de 2021 | 13.35 | 13.74 | 13.32 | 13.71 | 13.64 | 68,708,100 |
| 22 de sep. de 2021 | 12.92 | 13.39 | 12.91 | 13.23 | 13.16 | 75,784,000 |
| 21 de sep. de 2021 | 12.89 | 12.97 | 12.66 | 12.77 | 12.71 | 60,473,100 |
| 20 de sep. de 2021 | 13.07 | 13.19 | 12.63 | 12.82 | 12.76 | 126,152,200 |
| 17 de sep. de 2021 | 13.41 | 13.70 | 13.39 | 13.55 | 13.48 | 76,182,400 |
| 16 de sep. de 2021 | 13.18 | 13.53 | 13.10 | 13.40 | 13.33 | 76,426,100 |
| 15 de sep. de 2021 | 12.89 | 13.25 | 12.81 | 13.22 | 13.15 | 60,282,100 |
| 14 de sep. de 2021 | 12.93 | 13.06 | 12.79 | 12.86 | 12.80 | 47,640,800 |
| 13 de sep. de 2021 | 12.76 | 12.99 | 12.62 | 12.99 | 12.92 | 62,270,800 |
| 10 de sep. de 2021 | 12.84 | 12.93 | 12.66 | 12.68 | 12.62 | 48,585,900 |
| 09 de sep. de 2021 | 12.95 | 12.95 | 12.72 | 12.76 | 12.70 | 68,806,400 |
| 08 de sep. de 2021 | 12.97 | 13.22 | 12.91 | 13.03 | 12.96 | 57,980,900 |
| 07 de sep. de 2021 | 12.83 | 13.04 | 12.81 | 12.95 | 12.89 | 64,008,900 |
| 03 de sep. de 2021 | 12.99 | 13.05 | 12.87 | 12.89 | 12.83 | 41,616,700 |
| 02 de sep. de 2021 | 13.09 | 13.21 | 12.97 | 13.01 | 12.94 | 49,053,200 |
| 01 de sep. de 2021 | 13.03 | 13.22 | 12.90 | 13.11 | 13.04 | 58,875,700 |
| 31 de ago. de 2021 | 13.02 | 13.14 | 12.93 | 13.03 | 12.96 | 42,212,700 |
| 30 de ago. de 2021 | 13.35 | 13.37 | 13.03 | 13.05 | 12.98 | 42,720,100 |
| 27 de ago. de 2021 | 12.89 | 13.37 | 12.87 | 13.31 | 13.24 | 57,524,000 |
| 26 de ago. de 2021 | 13.11 | 13.13 | 12.81 | 12.90 | 12.84 | 57,559,800 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
