|
 Ford Motor Compan - [Ticker: F] |     | | Última Transacción | 9,812 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,400 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,845 | Mínimo | 9,660 | | Volumen | 11.946.542 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 12,370 x 103.100 - 12,380 x 73.400 | Yield | | | Cierre Anterior | 9,410 | PER | 0,00% | | Apertura | 9,710 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para F desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 52,38 | 3.896.900 | 53,19 | 52,13 | 52,75 | 00:00:00 | | 2000-01-04 | 50,63 | 7.033.900 | 52,25 | 50,31 | 51,81 | 00:00:00 | | 2000-01-05 | 50,81 | 4.839.800 | 51,50 | 50,75 | 51,00 | 00:00:00 | | 2000-01-06 | 50,88 | 4.365.900 | 51,81 | 50,38 | 51,00 | 00:00:00 | | 2000-01-07 | 54,63 | 8.900.900 | 55,00 | 52,13 | 52,50 | 00:00:00 | | 2000-01-10 | 53,63 | 4.760.800 | 55,19 | 53,00 | 54,75 | 00:00:00 | | 2000-01-11 | 52,19 | 4.064.400 | 53,50 | 51,75 | 52,50 | 00:00:00 | | 2000-01-12 | 53,69 | 4.725.500 | 54,50 | 52,44 | 52,44 | 00:00:00 | | 2000-01-13 | 53,06 | 3.773.900 | 54,38 | 52,88 | 54,38 | 00:00:00 | | 2000-01-14 | 51,75 | 7.178.500 | 52,94 | 51,13 | 52,56 | 00:00:00 | | 2000-01-18 | 54,25 | 7.468.500 | 55,00 | 53,13 | 53,75 | 00:00:00 | | 2000-01-19 | 53,44 | 4.338.100 | 54,88 | 52,81 | 54,50 | 00:00:00 | | 2000-01-20 | 52,22 | 6.548.800 | 53,69 | 51,50 | 53,50 | 00:00:00 | | 2000-01-21 | 50,44 | 8.650.300 | 52,00 | 50,31 | 51,94 | 00:00:00 | | 2000-01-24 | 51,13 | 7.610.000 | 51,94 | 50,38 | 51,81 | 00:00:00 | | 2000-01-25 | 50,13 | 6.270.400 | 51,25 | 49,13 | 51,19 | 00:00:00 | | 2000-01-26 | 48,00 | 13.954.600 | 49,25 | 47,31 | 49,13 | 00:00:00 | | 2000-01-27 | 49,94 | 10.355.100 | 50,00 | 48,69 | 49,31 | 00:00:00 | | 2000-01-28 | 49,00 | 5.791.800 | 49,88 | 48,81 | 49,13 | 00:00:00 | | 2000-01-31 | 49,75 | 4.761.200 | 50,19 | 49,13 | 49,81 | 00:00:00 | | 2000-02-01 | 49,81 | 7.122.500 | 50,00 | 48,50 | 49,63 | 00:00:00 | | 2000-02-02 | 48,63 | 9.600.100 | 50,56 | 47,94 | 49,94 | 00:00:00 | | 2000-02-03 | 48,75 | 6.042.300 | 48,88 | 47,81 | 47,88 | 00:00:00 | | 2000-02-04 | 48,06 | 4.140.600 | 49,00 | 48,00 | 48,88 | 00:00:00 | | 2000-02-07 | 47,94 | 3.585.800 | 48,50 | 47,19 | 48,50 | 00:00:00 | | 2000-02-08 | 48,13 | 5.040.000 | 48,88 | 48,00 | 48,38 | 00:00:00 | | 2000-02-09 | 47,19 | 4.335.500 | 47,75 | 47,13 | 47,63 | 00:00:00 | | 2000-02-10 | 47,00 | 5.575.400 | 47,25 | 46,06 | 47,06 | 00:00:00 | | 2000-02-11 | 46,13 | 5.089.800 | 47,19 | 45,19 | 47,19 | 00:00:00 | | 2000-02-14 | 47,06 | 5.485.300 | 47,13 | 45,00 | 46,00 | 00:00:00 | | 2000-02-15 | 46,38 | 4.423.600 | 46,88 | 45,44 | 46,88 | 00:00:00 | | 2000-02-16 | 46,31 | 5.675.000 | 46,44 | 45,25 | 45,69 | 00:00:00 | | 2000-02-17 | 45,88 | 5.861.000 | 46,63 | 45,25 | 45,81 | 00:00:00 | | 2000-02-18 | 43,38 | 8.746.200 | 45,44 | 43,38 | 45,19 | 00:00:00 | | 2000-02-22 | 44,06 | 7.053.500 | 44,88 | 43,50 | 44,38 | 00:00:00 | | 2000-02-23 | 43,00 | 3.652.200 | 44,25 | 43,00 | 44,19 | 00:00:00 | | 2000-02-24 | 42,50 | 8.351.700 | 43,25 | 41,19 | 43,00 | 00:00:00 | | 2000-02-25 | 42,94 | 7.861.200 | 44,25 | 42,25 | 42,38 | 00:00:00 | | 2000-02-28 | 42,69 | 8.820.200 | 44,25 | 42,56 | 44,25 | 00:00:00 | | 2000-02-29 | 41,63 | 7.357.500 | 43,31 | 41,19 | 43,25 | 00:00:00 | | 2000-03-01 | 41,59 | 9.251.900 | 42,19 | 41,06 | 41,88 | 00:00:00 | | 2000-03-02 | 41,38 | 5.158.800 | 41,81 | 41,13 | 41,50 | 00:00:00 | | 2000-03-03 | 42,69 | 7.993.900 | 43,19 | 41,31 | 41,38 | 00:00:00 | | 2000-03-06 | 41,94 | 6.756.100 | 43,63 | 41,50 | 42,88 | 00:00:00 | | 2000-03-07 | 41,13 | 6.633.300 | 42,44 | 40,63 | 42,00 | 00:00:00 | | 2000-03-08 | 42,56 | 7.525.800 | 42,63 | 40,25 | 41,13 | 00:00:00 | | 2000-03-09 | 41,63 | 5.676.100 | 42,19 | 40,81 | 42,06 | 00:00:00 | | 2000-03-10 | 41,06 | 5.780.800 | 41,81 | 40,63 | 40,81 | 00:00:00 | | 2000-03-13 | 42,56 | 5.704.200 | 42,63 | 40,50 | 40,56 | 00:00:00 | | 2000-03-14 | 41,00 | 9.397.900 | 41,94 | 40,25 | 41,94 | 00:00:00 | | 2000-03-15 | 44,06 | 14.374.100 | 44,06 | 40,88 | 41,00 | 00:00:00 | | 2000-03-16 | 43,81 | 14.057.200 | 44,38 | 42,75 | 44,00 | 00:00:00 | | 2000-03-17 | 44,63 | 11.589.000 | 46,00 | 44,25 | 44,44 | 00:00:00 | | 2000-03-20 | 43,75 | 7.405.700 | 44,25 | 43,13 | 44,06 | 00:00:00 | | 2000-03-21 | 45,81 | 8.696.600 | 45,94 | 42,75 | 43,06 | 00:00:00 | | 2000-03-22 | 44,00 | 8.891.900 | 45,25 | 43,25 | 44,75 | 00:00:00 | | 2000-03-23 | 44,50 | 11.931.300 | 45,25 | 43,69 | 43,81 | 00:00:00 | | 2000-03-24 | 44,63 | 6.133.200 | 45,25 | 44,00 | 44,00 | 00:00:00 | | 2000-03-27 | 44,19 | 5.500.600 | 45,06 | 43,94 | 44,19 | 00:00:00 | | 2000-03-28 | 44,50 | 4.970.700 | 44,75 | 43,69 | 43,88 | 00:00:00 | | 2000-03-29 | 44,81 | 5.771.700 | 45,75 | 44,69 | 44,69 | 00:00:00 | | 2000-03-30 | 46,63 | 9.451.900 | 46,63 | 45,19 | 45,75 | 00:00:00 | | 2000-03-31 | 45,94 | 4.896.600 | 46,69 | 45,69 | 46,56 | 00:00:00 | | 2000-04-03 | 47,00 | 8.929.400 | 48,00 | 46,75 | 46,75 | 00:00:00 | | 2000-04-04 | 49,06 | 13.227.100 | 49,81 | 46,69 | 48,75 | 00:00:00 | | 2000-04-05 | 49,31 | 7.561.600 | 49,63 | 48,00 | 48,69 | 00:00:00 | | 2000-04-06 | 49,94 | 7.840.400 | 50,31 | 49,63 | 49,88 | 00:00:00 | | 2000-04-07 | 48,38 | 4.303.500 | 50,38 | 48,13 | 50,19 | 00:00:00 | | 2000-04-10 | 51,06 | 9.773.500 | 52,00 | 49,50 | 49,75 | 00:00:00 | | 2000-04-11 | 51,94 | 7.908.400 | 52,81 | 50,63 | 50,69 | 00:00:00 | | 2000-04-12 | 53,63 | 9.815.000 | 54,69 | 52,81 | 52,94 | 00:00:00 | | 2000-04-13 | 54,44 | 9.805.500 | 54,94 | 52,50 | 53,75 | 00:00:00 | | 2000-04-14 | 52,25 | 18.272.800 | 56,00 | 50,25 | 55,00 | 00:00:00 | | 2000-04-17 | 57,06 | 20.649.200 | 57,25 | 52,00 | 53,88 | 00:00:00 | | 2000-04-18 | 55,38 | 9.181.000 | 56,13 | 54,38 | 56,00 | 00:00:00 | | 2000-04-19 | 55,00 | 6.208.100 | 55,44 | 54,25 | 54,94 | 00:00:00 | | 2000-04-20 | 55,13 | 7.034.100 | 55,13 | 54,75 | 55,00 | 00:00:00 | | 2000-04-24 | 55,31 | 5.336.600 | 55,63 | 54,38 | 54,69 | 00:00:00 | | 2000-04-25 | 55,00 | 5.563.800 | 55,44 | 54,69 | 55,38 | 00:00:00 | | 2000-04-26 | 55,00 | 6.793.600 | 55,50 | 54,13 | 55,06 | 00:00:00 | | 2000-04-27 | 55,13 | 7.831.000 | 55,13 | 53,50 | 54,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
