|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-20 | 8,93 | 8.629.800 | 9,02 | 8,55 | 8,58 | 00:00:00 | | 2002-11-21 | 10,32 | 32.465.700 | 10,43 | 8,98 | 9,00 | 00:00:00 | | 2002-11-22 | 10,21 | 15.013.900 | 10,44 | 9,79 | 9,80 | 00:00:00 | | 2002-11-25 | 10,88 | 16.357.200 | 10,89 | 10,35 | 10,38 | 00:00:00 | | 2002-11-26 | 10,82 | 21.852.000 | 11,40 | 10,72 | 10,88 | 00:00:00 | | 2002-11-27 | 11,03 | 9.899.100 | 11,21 | 10,88 | 11,05 | 00:00:00 | | 2002-11-29 | 11,38 | 7.650.000 | 11,50 | 11,11 | 11,13 | 00:00:00 | | 2002-12-02 | 11,45 | 12.192.000 | 11,91 | 11,36 | 11,65 | 00:00:00 | | 2002-12-03 | 9,96 | 29.231.300 | 11,45 | 9,91 | 11,45 | 00:00:00 | | 2002-12-04 | 10,15 | 19.457.600 | 10,46 | 9,70 | 9,96 | 00:00:00 | | 2002-12-05 | 10,02 | 11.760.200 | 10,38 | 9,93 | 10,36 | 00:00:00 | | 2002-12-06 | 9,88 | 11.901.000 | 9,91 | 9,65 | 9,87 | 00:00:00 | | 2002-12-09 | 9,45 | 8.615.400 | 9,84 | 9,33 | 9,56 | 00:00:00 | | 2002-12-10 | 9,62 | 5.554.700 | 9,75 | 9,45 | 9,64 | 00:00:00 | | 2002-12-11 | 9,68 | 7.737.000 | 9,94 | 9,50 | 9,62 | 00:00:00 | | 2002-12-12 | 9,85 | 6.634.200 | 9,95 | 9,58 | 9,58 | 00:00:00 | | 2002-12-13 | 9,70 | 6.052.500 | 9,82 | 9,64 | 9,77 | 00:00:00 | | 2002-12-16 | 9,94 | 5.671.300 | 9,94 | 9,69 | 9,70 | 00:00:00 | | 2002-12-17 | 9,88 | 7.138.700 | 10,03 | 9,72 | 9,77 | 00:00:00 | | 2002-12-18 | 9,71 | 7.449.700 | 9,88 | 9,63 | 9,82 | 00:00:00 | | 2002-12-19 | 9,78 | 8.413.700 | 9,92 | 9,61 | 9,61 | 00:00:00 | | 2002-12-20 | 9,78 | 9.582.900 | 9,94 | 9,74 | 9,82 | 00:00:00 | | 2002-12-23 | 9,63 | 5.316.900 | 9,85 | 9,60 | 9,78 | 00:00:00 | | 2002-12-24 | 9,60 | 2.599.000 | 9,73 | 9,52 | 9,69 | 00:00:00 | | 2002-12-26 | 9,79 | 4.364.000 | 9,85 | 9,63 | 9,65 | 00:00:00 | | 2002-12-27 | 9,58 | 3.873.300 | 9,80 | 9,53 | 9,74 | 00:00:00 | | 2002-12-30 | 9,60 | 5.935.400 | 9,67 | 9,46 | 9,58 | 00:00:00 | | 2002-12-31 | 9,30 | 7.257.400 | 9,57 | 9,30 | 9,50 | 00:00:00 | | 2003-01-02 | 9,94 | 10.137.600 | 9,95 | 9,47 | 9,50 | 00:00:00 | | 2003-01-03 | 9,68 | 8.436.000 | 9,97 | 9,67 | 9,88 | 00:00:00 | | 2003-01-06 | 10,07 | 11.028.600 | 10,15 | 9,68 | 9,70 | 00:00:00 | | 2003-01-07 | 10,13 | 8.406.900 | 10,25 | 9,95 | 10,07 | 00:00:00 | | 2003-01-08 | 10,01 | 9.246.600 | 10,20 | 9,94 | 10,13 | 00:00:00 | | 2003-01-09 | 10,23 | 7.114.100 | 10,30 | 10,02 | 10,02 | 00:00:00 | | 2003-01-10 | 10,50 | 18.237.000 | 10,80 | 9,96 | 10,11 | 00:00:00 | | 2003-01-13 | 10,58 | 8.319.900 | 10,73 | 10,42 | 10,68 | 00:00:00 | | 2003-01-14 | 10,53 | 6.848.000 | 10,58 | 10,38 | 10,42 | 00:00:00 | | 2003-01-15 | 10,30 | 6.808.500 | 10,58 | 10,22 | 10,52 | 00:00:00 | | 2003-01-16 | 10,43 | 7.156.200 | 10,55 | 10,32 | 10,46 | 00:00:00 | | 2003-01-17 | 10,16 | 8.473.200 | 10,36 | 10,04 | 10,35 | 00:00:00 | | 2003-01-21 | 10,14 | 9.742.500 | 10,38 | 9,98 | 10,30 | 00:00:00 | | 2003-01-22 | 9,74 | 9.299.300 | 10,09 | 9,70 | 10,07 | 00:00:00 | | 2003-01-23 | 10,01 | 9.601.500 | 10,04 | 9,75 | 9,82 | 00:00:00 | | 2003-01-24 | 9,75 | 6.333.400 | 10,00 | 9,72 | 10,00 | 00:00:00 | | 2003-01-27 | 9,47 | 8.563.000 | 9,73 | 9,39 | 9,56 | 00:00:00 | | 2003-01-28 | 9,57 | 7.213.000 | 9,66 | 9,47 | 9,51 | 00:00:00 | | 2003-01-29 | 9,39 | 5.682.100 | 9,48 | 9,28 | 9,40 | 00:00:00 | | 2003-01-30 | 9,01 | 8.513.100 | 9,45 | 8,96 | 9,39 | 00:00:00 | | 2003-01-31 | 9,11 | 6.400.800 | 9,22 | 8,92 | 8,93 | 00:00:00 | | 2003-02-03 | 9,20 | 5.075.400 | 9,31 | 9,11 | 9,11 | 00:00:00 | | 2003-02-04 | 9,01 | 7.343.300 | 9,20 | 8,96 | 9,20 | 00:00:00 | | 2003-02-05 | 9,09 | 5.889.400 | 9,24 | 8,58 | 9,18 | 00:00:00 | | 2003-02-06 | 8,99 | 4.755.500 | 9,05 | 8,90 | 9,00 | 00:00:00 | | 2003-02-07 | 8,80 | 5.346.000 | 9,11 | 8,76 | 9,08 | 00:00:00 | | 2003-02-10 | 8,95 | 5.903.700 | 8,95 | 8,69 | 8,81 | 00:00:00 | | 2003-02-11 | 8,85 | 6.826.100 | 9,04 | 8,78 | 9,02 | 00:00:00 | | 2003-02-12 | 8,75 | 7.369.600 | 8,85 | 8,62 | 8,75 | 00:00:00 | | 2003-02-13 | 8,44 | 8.460.900 | 8,70 | 8,36 | 8,65 | 00:00:00 | | 2003-02-14 | 8,69 | 5.868.700 | 8,78 | 8,40 | 8,50 | 00:00:00 | | 2003-02-18 | 8,93 | 5.959.700 | 9,08 | 8,69 | 8,70 | 00:00:00 | | 2003-02-19 | 8,82 | 5.848.300 | 8,96 | 8,75 | 8,95 | 00:00:00 | | 2003-02-20 | 8,65 | 4.504.800 | 8,85 | 8,61 | 8,80 | 00:00:00 | | 2003-02-21 | 8,44 | 11.893.900 | 8,57 | 8,25 | 8,57 | 00:00:00 | | 2003-02-24 | 8,29 | 7.218.800 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2003-02-25 | 8,08 | 15.336.600 | 8,23 | 8,00 | 8,20 | 00:00:00 | | 2003-02-26 | 8,11 | 10.026.600 | 8,22 | 8,04 | 8,22 | 00:00:00 | | 2003-02-27 | 8,33 | 8.245.100 | 8,33 | 8,11 | 8,18 | 00:00:00 | | 2003-02-28 | 8,32 | 6.236.800 | 8,44 | 8,24 | 8,38 | 00:00:00 | | 2003-03-03 | 8,07 | 10.279.600 | 8,42 | 8,02 | 8,38 | 00:00:00 | | 2003-03-04 | 7,74 | 18.522.600 | 8,00 | 7,66 | 8,00 | 00:00:00 | | 2003-03-05 | 7,76 | 9.986.200 | 7,80 | 7,64 | 7,74 | 00:00:00 | | 2003-03-06 | 7,45 | 11.409.500 | 7,75 | 7,42 | 7,70 | 00:00:00 | | 2003-03-07 | 7,22 | 24.310.000 | 7,40 | 7,11 | 7,20 | 00:00:00 | | 2003-03-10 | 6,99 | 16.227.900 | 7,29 | 6,97 | 7,29 | 00:00:00 | | 2003-03-11 | 6,60 | 27.663.900 | 7,22 | 6,58 | 7,00 | 00:00:00 | | 2003-03-12 | 7,08 | 24.379.800 | 7,13 | 6,76 | 6,84 | 00:00:00 | | 2003-03-13 | 7,13 | 23.135.300 | 7,39 | 6,93 | 7,35 | 00:00:00 | | 2003-03-14 | 6,76 | 27.348.800 | 7,13 | 6,71 | 7,13 | 00:00:00 | | 2003-03-17 | 7,19 | 24.551.300 | 7,25 | 6,60 | 6,70 | 00:00:00 | | 2003-03-18 | 7,55 | 19.525.300 | 7,60 | 7,25 | 7,39 | 00:00:00 | | 2003-03-19 | 7,63 | 17.871.100 | 7,70 | 7,40 | 7,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
