Última Hora: "Polícia e moradores envolveram-se em confrontos no Seixal - RTP" Sun, 20 Jan 2019 16:17:00 GMT    "Momentos de tensão em Atenas durante o protesto contra o acordo entre Grécia e Macedónia - SIC Notícias" Sun, 20 Jan 2019 14:04:00 GMT    "Furo para chegar a menino preso em poço avança mais devagar que o previsto - Jornal de Notícias" Sun, 20 Jan 2019 17:38:00 GMT    "Marques Mendes: ?Armando Vara é a ponta do icebergue? - Observador" Sun, 20 Jan 2019 20:38:00 GMT    "País Militares Portugueses envolvidos em confrontos em Bambari durante três dias na RCA - Notícias ao Minuto" Sat, 19 Jan 2019 08:00:00 GMT    "Despiste de carro faz um morto e um ferido - TVI24" Sun, 20 Jan 2019 18:22:00 GMT    "Rio diz que discurso do Governo assenta na estratégia de ''vender ilusões'' - SIC Notícias" Sun, 20 Jan 2019 18:31:00 GMT    "Desaparecimento de brasileira assinalado esta segunda-feira no Porto - SIC Notícias" Sun, 20 Jan 2019 20:24:00 GMT    "Guarda prisional agredido "à cabeçada" por visitante na cadeia de Paços de Ferreira - Jornal de Notícias" Sun, 20 Jan 2019 13:04:00 GMT    "PSD. Oposição sai derrotada e exige a Rio vitória nas eleições - PÚBLICO" Sat, 19 Jan 2019 06:37:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,400 (+1,040%) Ford Motor Compan - [Ticker: F]Gráfico Ford Motor Compan  Noticias Ford Motor Compan  Descargar Históricos de Metastock Ford Motor Compan y Otros  Análisis Técnico Ford Motor Compan  
Última Transacción9,812Hora de Cotización2018-12-03 - 00:00:00
Variación+0,400 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo9,845Mínimo9,660
Volumen11.946.542Volumen Medio (3m)0
Demanda / Oferta12,370 x 103.100 - 12,380 x 73.400Yield
Cierre Anterior9,410PER0,00%
Apertura9,710EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0352,383.896.90053,1952,1352,7500:00:00
2000-01-0450,637.033.90052,2550,3151,8100:00:00
2000-01-0550,814.839.80051,5050,7551,0000:00:00
2000-01-0650,884.365.90051,8150,3851,0000:00:00
2000-01-0754,638.900.90055,0052,1352,5000:00:00
2000-01-1053,634.760.80055,1953,0054,7500:00:00
2000-01-1152,194.064.40053,5051,7552,5000:00:00
2000-01-1253,694.725.50054,5052,4452,4400:00:00
2000-01-1353,063.773.90054,3852,8854,3800:00:00
2000-01-1451,757.178.50052,9451,1352,5600:00:00
2000-01-1854,257.468.50055,0053,1353,7500:00:00
2000-01-1953,444.338.10054,8852,8154,5000:00:00
2000-01-2052,226.548.80053,6951,5053,5000:00:00
2000-01-2150,448.650.30052,0050,3151,9400:00:00
2000-01-2451,137.610.00051,9450,3851,8100:00:00
2000-01-2550,136.270.40051,2549,1351,1900:00:00
2000-01-2648,0013.954.60049,2547,3149,1300:00:00
2000-01-2749,9410.355.10050,0048,6949,3100:00:00
2000-01-2849,005.791.80049,8848,8149,1300:00:00
2000-01-3149,754.761.20050,1949,1349,8100:00:00
2000-02-0149,817.122.50050,0048,5049,6300:00:00
2000-02-0248,639.600.10050,5647,9449,9400:00:00
2000-02-0348,756.042.30048,8847,8147,8800:00:00
2000-02-0448,064.140.60049,0048,0048,8800:00:00
2000-02-0747,943.585.80048,5047,1948,5000:00:00
2000-02-0848,135.040.00048,8848,0048,3800:00:00
2000-02-0947,194.335.50047,7547,1347,6300:00:00
2000-02-1047,005.575.40047,2546,0647,0600:00:00
2000-02-1146,135.089.80047,1945,1947,1900:00:00
2000-02-1447,065.485.30047,1345,0046,0000:00:00
2000-02-1546,384.423.60046,8845,4446,8800:00:00
2000-02-1646,315.675.00046,4445,2545,6900:00:00
2000-02-1745,885.861.00046,6345,2545,8100:00:00
2000-02-1843,388.746.20045,4443,3845,1900:00:00
2000-02-2244,067.053.50044,8843,5044,3800:00:00
2000-02-2343,003.652.20044,2543,0044,1900:00:00
2000-02-2442,508.351.70043,2541,1943,0000:00:00
2000-02-2542,947.861.20044,2542,2542,3800:00:00
2000-02-2842,698.820.20044,2542,5644,2500:00:00
2000-02-2941,637.357.50043,3141,1943,2500:00:00
2000-03-0141,599.251.90042,1941,0641,8800:00:00
2000-03-0241,385.158.80041,8141,1341,5000:00:00
2000-03-0342,697.993.90043,1941,3141,3800:00:00
2000-03-0641,946.756.10043,6341,5042,8800:00:00
2000-03-0741,136.633.30042,4440,6342,0000:00:00
2000-03-0842,567.525.80042,6340,2541,1300:00:00
2000-03-0941,635.676.10042,1940,8142,0600:00:00
2000-03-1041,065.780.80041,8140,6340,8100:00:00
2000-03-1342,565.704.20042,6340,5040,5600:00:00
2000-03-1441,009.397.90041,9440,2541,9400:00:00
2000-03-1544,0614.374.10044,0640,8841,0000:00:00
2000-03-1643,8114.057.20044,3842,7544,0000:00:00
2000-03-1744,6311.589.00046,0044,2544,4400:00:00
2000-03-2043,757.405.70044,2543,1344,0600:00:00
2000-03-2145,818.696.60045,9442,7543,0600:00:00
2000-03-2244,008.891.90045,2543,2544,7500:00:00
2000-03-2344,5011.931.30045,2543,6943,8100:00:00
2000-03-2444,636.133.20045,2544,0044,0000:00:00
2000-03-2744,195.500.60045,0643,9444,1900:00:00
2000-03-2844,504.970.70044,7543,6943,8800:00:00
2000-03-2944,815.771.70045,7544,6944,6900:00:00
2000-03-3046,639.451.90046,6345,1945,7500:00:00
2000-03-3145,944.896.60046,6945,6946,5600:00:00
2000-04-0347,008.929.40048,0046,7546,7500:00:00
2000-04-0449,0613.227.10049,8146,6948,7500:00:00
2000-04-0549,317.561.60049,6348,0048,6900:00:00
2000-04-0649,947.840.40050,3149,6349,8800:00:00
2000-04-0748,384.303.50050,3848,1350,1900:00:00
2000-04-1051,069.773.50052,0049,5049,7500:00:00
2000-04-1151,947.908.40052,8150,6350,6900:00:00
2000-04-1253,639.815.00054,6952,8152,9400:00:00
2000-04-1354,449.805.50054,9452,5053,7500:00:00
2000-04-1452,2518.272.80056,0050,2555,0000:00:00
2000-04-1757,0620.649.20057,2552,0053,8800:00:00
2000-04-1855,389.181.00056,1354,3856,0000:00:00
2000-04-1955,006.208.10055,4454,2554,9400:00:00
2000-04-2055,137.034.10055,1354,7555,0000:00:00
2000-04-2455,315.336.60055,6354,3854,6900:00:00
2000-04-2555,005.563.80055,4454,6955,3800:00:00
2000-04-2655,006.793.60055,5054,1355,0600:00:00
2000-04-2755,137.831.00055,1353,5054,8100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters