U.S. markets close in 4 hours 57 minutes

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.05+0.05 (+0.33%)
A partir del 11:03a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 de jun. de 202115.1015.2814.9015.0515.0528,655,968
15 de jun. de 202114.9115.1614.7615.0015.0062,473,900
14 de jun. de 202115.2315.3014.8214.8714.8782,666,000
11 de jun. de 202115.3015.4315.1715.2815.2850,457,300
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 202116.3316.4515.8015.9715.97151,569,600
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 202111.6511.8711.6211.8411.8448,553,100
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 202111.6511.8311.5211.8211.8241,478,500
06 de may. de 202111.5511.7611.4811.7411.7450,032,800
05 de may. de 202111.5011.6411.5011.6111.6141,381,300
04 de may. de 202111.5311.5511.2311.4111.4171,007,700
03 de may. de 202111.5611.6811.4311.6311.6361,987,300
30 de abr. de 202111.3611.5411.3311.5411.5490,530,000
29 de abr. de 202111.9111.9111.1411.2611.26230,430,600
28 de abr. de 202112.6012.6012.3912.4312.4368,023,400
27 de abr. de 202112.2912.5012.2712.4912.4942,037,800
26 de abr. de 202112.2812.4412.2312.2712.2740,863,800
23 de abr. de 202111.9712.2411.8712.2212.2251,833,300
22 de abr. de 202112.0612.1511.8311.9411.9473,064,400
21 de abr. de 202111.3611.7411.1811.7311.7349,641,100
20 de abr. de 202112.0612.0611.3511.4511.4583,170,800
19 de abr. de 202112.2212.2512.0212.1112.1139,063,500
16 de abr. de 202112.3212.3612.1912.2312.2333,132,900
15 de abr. de 202112.3012.3212.1312.2412.2438,209,300
14 de abr. de 202112.2012.4912.2012.2412.2449,877,500
13 de abr. de 202112.3912.4512.1012.2012.2051,556,000
12 de abr. de 202112.5012.5512.3212.3812.3840,422,800
09 de abr. de 202112.4912.6212.3912.5112.5140,555,400
08 de abr. de 202112.6712.7612.4312.5112.5152,622,000
07 de abr. de 202112.8712.9312.6612.7312.7342,264,000
06 de abr. de 202112.7012.9912.6412.9212.9267,499,400
05 de abr. de 202112.3912.7812.3312.7012.7082,332,700
01 de abr. de 202112.2812.2912.0212.1712.1761,907,500
31 de mar. de 202112.4612.5412.2112.2512.2560,456,900
30 de mar. de 202112.1612.4812.1112.4612.4649,762,300
29 de mar. de 202112.2012.3612.0712.1512.1544,747,900
26 de mar. de 202112.4312.4912.0612.3012.3049,239,800
25 de mar. de 202111.9412.3511.7212.3212.3254,201,800
24 de mar. de 202112.3612.5312.1212.1412.1454,534,400
23 de mar. de 202112.5712.6812.1212.2112.2173,020,200
22 de mar. de 202112.8512.9312.5112.8512.8581,362,100
19 de mar. de 202112.8512.9512.5512.8312.8390,885,200
18 de mar. de 202112.7013.0112.4412.4912.4976,733,300
17 de mar. de 202112.3412.7012.2212.6912.69109,324,400
16 de mar. de 202113.0613.1512.4312.4912.49125,425,300
15 de mar. de 202113.3913.6213.0513.2013.2064,476,000
12 de mar. de 202112.7813.4312.7713.3713.3787,160,100
11 de mar. de 202112.9413.0612.7512.8112.8156,536,500
10 de mar. de 202112.7212.9812.6212.9112.9162,111,200
09 de mar. de 202112.7612.7612.3812.5712.5761,568,700
08 de mar. de 202112.3912.8812.3012.6512.6586,129,700
05 de mar. de 202112.0612.2911.6712.2712.2779,345,700
04 de mar. de 202112.2412.4611.6311.9311.9388,339,600
03 de mar. de 202112.6112.6112.1412.1712.1780,169,700
02 de mar. de 202112.0412.8011.9412.5512.55104,789,000
01 de mar. de 202111.8712.0811.7811.9811.9843,172,800
26 de feb. de 202111.8911.9811.5411.7011.7069,614,500
25 de feb. de 202112.2212.4011.7211.7611.7675,249,400
24 de feb. de 202111.6712.4011.6412.2712.2795,152,800
23 de feb. de 202111.5911.6511.1311.6211.6272,904,500
22 de feb. de 202111.5211.9411.5011.7011.7062,183,000
19 de feb. de 202111.5211.5911.4611.5811.5848,615,600
18 de feb. de 202111.3711.4811.3011.4311.4337,777,100
17 de feb. de 202111.6111.6111.3711.4811.4849,554,000
16 de feb. de 202111.5011.7011.3811.5411.5448,392,100
12 de feb. de 202111.4211.6211.3711.4511.4544,401,200
11 de feb. de 202111.6611.7411.3111.4511.4555,762,900
10 de feb. de 202112.0012.0211.5311.7611.7676,282,500
09 de feb. de 202111.5412.0411.4911.9311.93102,250,800
08 de feb. de 202111.5211.5811.3111.5611.5675,756,700
05 de feb. de 202111.8011.9011.3011.5111.51113,402,100
04 de feb. de 202111.4011.6211.1711.3711.37106,845,000
03 de feb. de 202110.9211.3610.8411.2011.2082,968,600
02 de feb. de 202111.1411.2010.7110.8610.8680,440,700
01 de feb. de 202110.6511.4410.3610.8310.83157,114,400
29 de ene. de 202110.5910.8410.4510.5310.5373,925,800
28 de ene. de 202110.8411.0510.7110.7210.7277,388,700
27 de ene. de 202111.0211.1710.7010.7910.7982,863,000
26 de ene. de 202111.3111.5311.1211.1911.1966,267,500
25 de ene. de 202111.4911.5210.8811.2911.29118,954,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...