U.S. markets close in 2 hours 3 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jul 202211.3311.6111.3511.6011.6038,729,672
06 jul 202211.1511.2710.8411.0611.0671,065,700
05 jul 202211.0511.2110.6111.2011.2087,269,800
01 jul 202211.1011.5010.9911.3211.3254,290,200
30 jun 202211.2411.3610.9311.1311.1359,238,200
29 jun 202211.7411.7611.3811.5211.5239,474,200
28 jun 202212.1412.4411.8011.8111.8145,866,900
27 jun 202212.1212.1811.9012.0412.0444,009,900
24 jun 202211.6512.1211.5712.0112.0155,457,600
23 jun 202211.5011.5811.2511.5611.5653,655,000
22 jun 202211.2611.6811.2111.4811.4846,098,900
21 jun 202211.5511.6611.3511.4611.4666,283,400
17 jun 202211.2411.4410.9011.2311.2380,166,800
16 jun 202211.8011.9111.1211.2511.2580,380,100
15 jun 202212.2212.4212.0012.2712.2770,393,200
14 jun 202211.9912.4211.9112.2012.2082,369,300
13 jun 202212.3012.3811.7411.8111.8180,676,300
10 jun 202213.0013.2112.6312.7512.7555,644,400
09 jun 202213.5113.5913.2813.2813.2830,468,000
08 jun 202213.6313.8513.4413.5313.5339,441,900
07 jun 202213.2613.7713.1913.7413.7438,940,300
06 jun 202213.7413.7413.3813.4613.4637,711,100
03 jun 202213.6313.7813.3613.5013.5043,574,400
02 jun 202213.6413.9613.6013.8913.8942,979,700
01 jun 202213.8813.9713.4013.5513.5550,726,200
31 may 202213.6813.8213.3513.6813.6879,689,900
27 may 202213.2613.6313.2413.6313.6354,195,700
26 may 202212.8013.2012.7913.1213.1245,709,200
25 may 202212.3312.8112.3212.7112.7141,193,100
24 may 202212.6012.6812.2712.4212.4251,082,800
23 may 202212.6412.9512.5012.8312.8351,929,600
20 may 202213.0513.1212.0712.5012.5078,183,400
19 may 202212.6413.1212.6312.8512.8558,459,600
18 may 202213.2513.3612.7112.7812.7868,362,500
17 may 202213.3413.5313.1613.5313.5350,891,400
16 may 202213.4913.5212.9813.0513.0565,055,400
13 may 202212.8813.6312.8713.5013.5078,944,200
12 may 202212.2112.8012.1512.4412.44113,203,900
11 may 202213.2013.6212.7912.8312.8371,644,900
10 may 202213.8013.8413.0213.3513.3575,506,700
09 may 202213.8514.1713.3113.3713.3771,242,000
06 may 202214.4614.6014.0014.2114.2166,622,200
05 may 202214.8214.8214.3414.5314.5357,889,200
04 may 202214.5115.0014.2614.9814.9859,774,900
03 may 202214.3114.7514.2014.5614.5655,734,200
02 may 202214.0214.2913.8214.2714.2764,734,000
29 abr 202214.5914.9714.1014.1614.1683,184,900
28 abr 202214.9114.9913.9014.6214.62131,556,500
27 abr 202214.7915.1014.6014.8514.8565,847,900
26 abr 202215.1015.1414.6714.7114.7160,345,300
25 abr 202214.9115.2014.6215.1915.1958,361,400
25 abr 20220.1 Dividendo
22 abr 202215.5515.6415.0015.1315.0356,193,700
21 abr 202216.4816.5715.6115.7015.6049,898,500
20 abr 202216.2316.5516.0116.0515.9447,351,500
19 abr 202215.7416.2315.7416.1516.0455,398,300
18 abr 202215.3715.7915.3715.6715.5740,205,800
14 abr 202215.5015.7615.4615.4815.3839,312,900
13 abr 202215.3115.5515.2215.5115.4151,871,800
12 abr 202215.5015.7215.2815.3615.2649,138,700
11 abr 202214.8915.7714.8915.2815.1866,117,100
08 abr 202214.9415.4414.8115.0514.9575,085,800
07 abr 202215.0715.2114.5614.9614.86101,229,100
06 abr 202215.6015.8015.1815.3915.29102,881,600
05 abr 202216.4616.6215.8115.8215.7291,708,000
04 abr 202216.6616.7316.3616.6616.5551,146,500
01 abr 202217.0117.1516.3416.6516.5464,695,700
31 mar 202217.2017.3516.5016.9116.8052,529,400
30 mar 202217.5217.6617.2017.2717.1657,853,400
29 mar 202217.0117.8017.0117.7517.6390,676,900
28 mar 202216.5516.6816.2816.6716.5654,634,400
25 mar 202216.7416.7816.3416.4716.3662,023,100
24 mar 202216.7416.9816.6416.8316.7256,314,200
23 mar 202216.8217.0516.5716.6816.5763,296,800
22 mar 202216.7217.3116.7017.0916.9877,647,100
21 mar 202216.8717.1116.3316.4816.3772,583,600
18 mar 202216.4216.9016.2816.8616.7589,144,000
17 mar 202216.2316.5816.1616.5816.4758,500,200
16 mar 202216.4716.6316.0616.5816.4782,677,600
15 mar 202215.7716.1415.5316.0615.9565,263,700
14 mar 202216.0916.2315.5115.7415.6466,341,700
11 mar 202216.4016.4816.0116.0415.9354,985,900
10 mar 202216.1116.4115.7616.3316.2272,992,600
09 mar 202216.6516.8316.2816.3716.2662,846,700
08 mar 202216.0616.7215.7716.0315.92101,020,300
07 mar 202216.8416.9015.9715.9715.8687,999,200
04 mar 202217.3517.3916.6416.8516.7491,304,000
03 mar 202218.2518.2517.4417.6017.4895,395,500
02 mar 202217.5018.2517.3018.1017.98138,638,200
01 mar 202217.4117.4116.4516.7016.5994,819,500
28 feb 202217.3417.6817.2117.5617.4482,367,800
25 feb 202217.2517.9017.1217.8317.7178,888,000
24 feb 202215.9917.1915.9617.1517.04110,443,900
23 feb 202217.5017.7316.8816.9516.8479,855,400
22 feb 202217.6717.7617.0717.2917.1898,550,700
18 feb 202217.6018.4817.5718.0417.92106,404,200
17 feb 202217.8617.9417.5017.5417.4255,368,600
16 feb 202217.8918.2117.7418.0117.8957,442,100
15 feb 202217.8018.1317.7218.0817.9665,883,300
14 feb 202217.5117.7317.2917.4617.3478,625,000
*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...