U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.43+0.23 (+1.89%)
Al cierre: 04:01PM EDT
12.44 +0.01 (+0.04%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 202312.5012.7712.4112.4312.4365,205,496
21 sept 202312.2012.3512.1612.2012.2040,108,400
20 sept 202312.6512.6712.3512.3612.3637,449,600
19 sept 202312.3412.6512.3112.5612.5640,900,000
18 sept 202312.5012.5212.2512.3412.3447,444,100
15 sept 202312.4012.7912.4012.6112.6163,925,800
14 sept 202312.6112.7012.4112.6212.6243,461,600
13 sept 202312.6912.9112.6312.6412.6462,579,700
12 sept 202312.2312.5912.2212.4512.4549,507,700
11 sept 202312.3612.4012.1712.2212.2234,673,600
08 sept 202311.9712.3611.9712.3012.3049,493,500
07 sept 202311.9512.0511.9011.9611.9638,559,600
06 sept 202312.0012.1111.8312.0712.0741,881,500
05 sept 202312.1212.1812.0412.0912.0935,202,000
01 sept 202312.1612.2712.0412.1412.1434,697,400
31 ago 202312.1312.2712.0912.1312.1339,025,700
30 ago 202312.0712.1512.0112.0312.0330,617,900
29 ago 202311.9512.0611.8912.0512.0532,009,000
28 ago 202311.9512.0611.8511.9011.9029,693,500
25 ago 202311.8311.9911.5811.9111.9147,610,000
24 ago 202311.8911.9311.7511.7511.7533,338,200
23 ago 202311.8211.9711.8011.9611.9630,437,700
22 ago 202312.0112.0311.8411.8711.8732,045,300
21 ago 202312.0412.0611.8711.9711.9733,456,700
18 ago 202311.7312.0211.7211.9611.9644,480,200
17 ago 202311.8811.9711.7811.8311.8336,104,900
16 ago 202311.9012.0311.8011.8111.8144,838,900
15 ago 202312.0612.1511.9711.9811.9842,616,400
14 ago 202312.0312.2312.0212.2012.2048,099,600
11 ago 202312.1212.2012.0012.1412.1464,324,200
10 ago 202312.7812.7812.0812.1612.16104,063,900
09 ago 202312.7712.8312.6612.7312.7342,932,600
08 ago 202312.7712.9012.7012.8812.8845,103,800
07 ago 202312.9312.9612.7812.9412.9443,929,200
04 ago 202313.1013.1012.8012.8912.8948,325,000
03 ago 202312.9913.1412.8613.1013.1051,996,300
02 ago 202313.2013.2312.9813.0413.0457,997,400
01 ago 202313.1513.4413.1113.4213.4259,129,900
31 jul 202313.0113.2212.9113.2113.2164,507,700
28 jul 202313.5813.6513.0213.2613.26116,696,500
27 jul 202313.8313.9813.7013.7313.7367,313,500
26 jul 202313.5513.7513.5213.6713.6742,019,700
25 jul 202313.8613.8613.5613.5813.5858,772,700
24 jul 202313.8914.0213.8513.9613.9646,687,000
24 jul 20230.15 Dividendo
21 jul 202314.1314.1613.7513.9313.7857,579,800
20 jul 202314.0314.0813.9014.0313.8845,952,600
19 jul 202314.1414.2614.0614.1013.9558,280,800
18 jul 202313.9514.1713.9214.1714.0271,775,100
17 jul 202314.5814.6314.0914.0913.9499,402,100
14 jul 202315.2315.2714.9114.9814.8248,720,800
13 jul 202315.2715.2815.0815.1915.0349,664,300
12 jul 202315.3715.4215.2015.2215.0647,636,800
11 jul 202315.0715.2514.9715.2315.0745,849,700
10 jul 202314.9615.0914.8315.0714.9151,882,000
07 jul 202314.9915.2414.9414.9814.8253,344,500
06 jul 202315.1715.2514.8814.9814.8264,841,400
05 jul 202315.2115.4215.1215.3515.1852,003,900
03 jul 202315.1515.4015.1515.2415.0829,412,700
30 jun 202315.0515.2314.9615.1314.9754,015,100
29 jun 202314.8715.1314.7914.9514.7958,488,600
28 jun 202314.3914.7914.3714.7914.6358,380,800
27 jun 202314.1914.4614.0614.4114.2549,813,100
26 jun 202314.0114.2313.9914.1113.9644,956,300
23 jun 202313.9314.1513.9214.0213.8748,260,200
22 jun 202313.9114.3013.8914.1914.0446,862,500
21 jun 202314.2414.2813.9414.0213.8749,984,300
20 jun 202314.3014.4213.9814.2214.0756,645,800
16 jun 202314.5214.6114.3214.4214.2675,366,700
15 jun 202314.1214.5014.1214.4514.2961,463,400
14 jun 202314.2514.4513.9714.2014.0569,748,500
13 jun 202313.9014.1713.8914.1313.9861,781,100
12 jun 202313.8013.8813.6513.7813.6344,584,700
09 jun 202313.8314.0313.7013.7413.5970,296,200
08 jun 202313.5313.7413.4613.5813.4364,254,700
07 jun 202313.0213.6012.9813.5913.4499,342,000
06 jun 202312.5512.9312.5112.9312.7957,258,400
05 jun 202312.6612.6812.5012.5912.4549,890,200
02 jun 202312.2612.5112.1412.3912.2665,211,200
01 jun 202312.0712.1811.8412.1111.9864,407,800
31 may 202312.4812.4911.9612.0011.8786,275,300
30 may 202312.6512.7812.5112.5912.4586,226,900
26 may 202311.5912.2911.5412.0911.96123,257,500
25 may 202311.3311.5211.3311.3811.2651,328,900
24 may 202311.6411.6511.2511.3311.2171,391,000
23 may 202311.5311.9111.5311.7311.6056,843,800
22 may 202311.7111.7311.3711.6311.5057,417,200
19 may 202311.6611.7711.5411.6511.5243,450,100
18 may 202311.4611.6611.4511.6411.5138,181,400
17 may 202311.3511.6411.3211.5011.3850,077,500
16 may 202311.5511.5811.2411.2511.1360,514,900
15 may 202311.7011.7211.5911.6411.5153,197,000
12 may 202311.9311.9411.6511.6711.5445,100,700
11 may 202311.8311.8811.7611.8711.7443,030,800
10 may 202312.0212.0411.7311.8911.7649,193,100
09 may 202311.8911.9311.7811.8611.7342,878,300
08 may 202312.0212.0611.8512.0211.8949,943,800
05 may 202311.7912.0411.7211.9911.8664,138,800
04 may 202311.8011.8311.4711.5611.4479,792,900
03 may 202311.7412.0911.7311.7911.6694,050,700
*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...