Yahoo

Correo

U.S. markets closed

F S&P 500
4,365.75
+4.75(+0.11%)
F Dow Jones
34,266.00
+34.00(+0.10%)
F Nasdaq
14,893.50
+24.00(+0.16%)
E-mini Russell 2000 Index Futur
1,796.40
+3.70(+0.21%)
Petróleo
90.58
+0.55(+0.61%)
Oro
1,944.00
-1.60(-0.08%)

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	12.50	12.77	12.41	12.43	12.43	65,205,496
21 sept 2023	12.20	12.35	12.16	12.20	12.20	40,108,400
20 sept 2023	12.65	12.67	12.35	12.36	12.36	37,449,600
19 sept 2023	12.34	12.65	12.31	12.56	12.56	40,900,000
18 sept 2023	12.50	12.52	12.25	12.34	12.34	47,444,100
15 sept 2023	12.40	12.79	12.40	12.61	12.61	63,925,800
14 sept 2023	12.61	12.70	12.41	12.62	12.62	43,461,600
13 sept 2023	12.69	12.91	12.63	12.64	12.64	62,579,700
12 sept 2023	12.23	12.59	12.22	12.45	12.45	49,507,700
11 sept 2023	12.36	12.40	12.17	12.22	12.22	34,673,600
08 sept 2023	11.97	12.36	11.97	12.30	12.30	49,493,500
07 sept 2023	11.95	12.05	11.90	11.96	11.96	38,559,600
06 sept 2023	12.00	12.11	11.83	12.07	12.07	41,881,500
05 sept 2023	12.12	12.18	12.04	12.09	12.09	35,202,000
01 sept 2023	12.16	12.27	12.04	12.14	12.14	34,697,400
31 ago 2023	12.13	12.27	12.09	12.13	12.13	39,025,700
30 ago 2023	12.07	12.15	12.01	12.03	12.03	30,617,900
29 ago 2023	11.95	12.06	11.89	12.05	12.05	32,009,000
28 ago 2023	11.95	12.06	11.85	11.90	11.90	29,693,500
25 ago 2023	11.83	11.99	11.58	11.91	11.91	47,610,000
24 ago 2023	11.89	11.93	11.75	11.75	11.75	33,338,200
23 ago 2023	11.82	11.97	11.80	11.96	11.96	30,437,700
22 ago 2023	12.01	12.03	11.84	11.87	11.87	32,045,300
21 ago 2023	12.04	12.06	11.87	11.97	11.97	33,456,700
18 ago 2023	11.73	12.02	11.72	11.96	11.96	44,480,200
17 ago 2023	11.88	11.97	11.78	11.83	11.83	36,104,900
16 ago 2023	11.90	12.03	11.80	11.81	11.81	44,838,900
15 ago 2023	12.06	12.15	11.97	11.98	11.98	42,616,400
14 ago 2023	12.03	12.23	12.02	12.20	12.20	48,099,600
11 ago 2023	12.12	12.20	12.00	12.14	12.14	64,324,200
10 ago 2023	12.78	12.78	12.08	12.16	12.16	104,063,900
09 ago 2023	12.77	12.83	12.66	12.73	12.73	42,932,600
08 ago 2023	12.77	12.90	12.70	12.88	12.88	45,103,800
07 ago 2023	12.93	12.96	12.78	12.94	12.94	43,929,200
04 ago 2023	13.10	13.10	12.80	12.89	12.89	48,325,000
03 ago 2023	12.99	13.14	12.86	13.10	13.10	51,996,300
02 ago 2023	13.20	13.23	12.98	13.04	13.04	57,997,400
01 ago 2023	13.15	13.44	13.11	13.42	13.42	59,129,900
31 jul 2023	13.01	13.22	12.91	13.21	13.21	64,507,700
28 jul 2023	13.58	13.65	13.02	13.26	13.26	116,696,500
27 jul 2023	13.83	13.98	13.70	13.73	13.73	67,313,500
26 jul 2023	13.55	13.75	13.52	13.67	13.67	42,019,700
25 jul 2023	13.86	13.86	13.56	13.58	13.58	58,772,700
24 jul 2023	13.89	14.02	13.85	13.96	13.96	46,687,000
24 jul 2023	0.15 Dividendo
21 jul 2023	14.13	14.16	13.75	13.93	13.78	57,579,800
20 jul 2023	14.03	14.08	13.90	14.03	13.88	45,952,600
19 jul 2023	14.14	14.26	14.06	14.10	13.95	58,280,800
18 jul 2023	13.95	14.17	13.92	14.17	14.02	71,775,100
17 jul 2023	14.58	14.63	14.09	14.09	13.94	99,402,100
14 jul 2023	15.23	15.27	14.91	14.98	14.82	48,720,800
13 jul 2023	15.27	15.28	15.08	15.19	15.03	49,664,300
12 jul 2023	15.37	15.42	15.20	15.22	15.06	47,636,800
11 jul 2023	15.07	15.25	14.97	15.23	15.07	45,849,700
10 jul 2023	14.96	15.09	14.83	15.07	14.91	51,882,000
07 jul 2023	14.99	15.24	14.94	14.98	14.82	53,344,500
06 jul 2023	15.17	15.25	14.88	14.98	14.82	64,841,400
05 jul 2023	15.21	15.42	15.12	15.35	15.18	52,003,900
03 jul 2023	15.15	15.40	15.15	15.24	15.08	29,412,700
30 jun 2023	15.05	15.23	14.96	15.13	14.97	54,015,100
29 jun 2023	14.87	15.13	14.79	14.95	14.79	58,488,600
28 jun 2023	14.39	14.79	14.37	14.79	14.63	58,380,800
27 jun 2023	14.19	14.46	14.06	14.41	14.25	49,813,100
26 jun 2023	14.01	14.23	13.99	14.11	13.96	44,956,300
23 jun 2023	13.93	14.15	13.92	14.02	13.87	48,260,200
22 jun 2023	13.91	14.30	13.89	14.19	14.04	46,862,500
21 jun 2023	14.24	14.28	13.94	14.02	13.87	49,984,300
20 jun 2023	14.30	14.42	13.98	14.22	14.07	56,645,800
16 jun 2023	14.52	14.61	14.32	14.42	14.26	75,366,700
15 jun 2023	14.12	14.50	14.12	14.45	14.29	61,463,400
14 jun 2023	14.25	14.45	13.97	14.20	14.05	69,748,500
13 jun 2023	13.90	14.17	13.89	14.13	13.98	61,781,100
12 jun 2023	13.80	13.88	13.65	13.78	13.63	44,584,700
09 jun 2023	13.83	14.03	13.70	13.74	13.59	70,296,200
08 jun 2023	13.53	13.74	13.46	13.58	13.43	64,254,700
07 jun 2023	13.02	13.60	12.98	13.59	13.44	99,342,000
06 jun 2023	12.55	12.93	12.51	12.93	12.79	57,258,400
05 jun 2023	12.66	12.68	12.50	12.59	12.45	49,890,200
02 jun 2023	12.26	12.51	12.14	12.39	12.26	65,211,200
01 jun 2023	12.07	12.18	11.84	12.11	11.98	64,407,800
31 may 2023	12.48	12.49	11.96	12.00	11.87	86,275,300
30 may 2023	12.65	12.78	12.51	12.59	12.45	86,226,900
26 may 2023	11.59	12.29	11.54	12.09	11.96	123,257,500
25 may 2023	11.33	11.52	11.33	11.38	11.26	51,328,900
24 may 2023	11.64	11.65	11.25	11.33	11.21	71,391,000
23 may 2023	11.53	11.91	11.53	11.73	11.60	56,843,800
22 may 2023	11.71	11.73	11.37	11.63	11.50	57,417,200
19 may 2023	11.66	11.77	11.54	11.65	11.52	43,450,100
18 may 2023	11.46	11.66	11.45	11.64	11.51	38,181,400
17 may 2023	11.35	11.64	11.32	11.50	11.38	50,077,500
16 may 2023	11.55	11.58	11.24	11.25	11.13	60,514,900
15 may 2023	11.70	11.72	11.59	11.64	11.51	53,197,000
12 may 2023	11.93	11.94	11.65	11.67	11.54	45,100,700
11 may 2023	11.83	11.88	11.76	11.87	11.74	43,030,800
10 may 2023	12.02	12.04	11.73	11.89	11.76	49,193,100
09 may 2023	11.89	11.93	11.78	11.86	11.73	42,878,300
08 may 2023	12.02	12.06	11.85	12.02	11.89	49,943,800
05 may 2023	11.79	12.04	11.72	11.99	11.86	64,138,800
04 may 2023	11.80	11.83	11.47	11.56	11.44	79,792,900
03 may 2023	11.74	12.09	11.73	11.79	11.66	94,050,700
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...

F S&P 5004,365.75+4.75(+0.11%)

F Dow Jones34,266.00+34.00(+0.10%)

F Nasdaq14,893.50+24.00(+0.16%)

E-mini Russell 2000 Index Futur1,796.40+3.70(+0.21%)

Petróleo90.58+0.55(+0.61%)

Oro1,944.00-1.60(-0.08%)

Ford Motor Company (F)

F S&P 500
4,365.75
+4.75(+0.11%)

F Dow Jones
34,266.00
+34.00(+0.10%)

F Nasdaq
14,893.50
+24.00(+0.16%)

E-mini Russell 2000 Index Futur
1,796.40
+3.70(+0.21%)

Petróleo
90.58
+0.55(+0.61%)

Oro
1,944.00
-1.60(-0.08%)