|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-19 | 7,63 | 17.871.100 | 7,70 | 7,40 | 7,50 | 00:00:00 | | 2003-03-20 | 7,50 | 10.666.600 | 7,66 | 7,28 | 7,56 | 00:00:00 | | 2003-03-21 | 8,02 | 17.370.800 | 8,03 | 7,64 | 7,78 | 00:00:00 | | 2003-03-24 | 7,56 | 12.919.100 | 7,76 | 7,46 | 7,75 | 00:00:00 | | 2003-03-25 | 7,63 | 9.248.200 | 7,68 | 7,53 | 7,65 | 00:00:00 | | 2003-03-26 | 7,65 | 7.208.800 | 7,73 | 7,55 | 7,65 | 00:00:00 | | 2003-03-27 | 7,58 | 6.875.900 | 7,59 | 7,46 | 7,58 | 00:00:00 | | 2003-03-28 | 7,41 | 6.124.700 | 7,50 | 7,32 | 7,48 | 00:00:00 | | 2003-03-31 | 7,52 | 13.127.700 | 7,60 | 7,20 | 7,30 | 00:00:00 | | 2003-04-01 | 7,48 | 15.967.000 | 7,55 | 7,30 | 7,30 | 00:00:00 | | 2003-04-02 | 7,75 | 16.821.000 | 7,99 | 7,62 | 7,75 | 00:00:00 | | 2003-04-03 | 7,88 | 10.527.900 | 7,96 | 7,77 | 7,93 | 00:00:00 | | 2003-04-04 | 7,89 | 6.037.600 | 8,01 | 7,83 | 8,00 | 00:00:00 | | 2003-04-07 | 8,05 | 12.637.800 | 8,38 | 8,00 | 8,33 | 00:00:00 | | 2003-04-08 | 7,90 | 8.908.700 | 8,12 | 7,88 | 8,05 | 00:00:00 | | 2003-04-09 | 7,94 | 9.603.900 | 8,05 | 7,79 | 8,05 | 00:00:00 | | 2003-04-10 | 7,90 | 5.692.000 | 8,04 | 7,85 | 7,98 | 00:00:00 | | 2003-04-11 | 8,10 | 9.171.600 | 8,18 | 7,97 | 7,98 | 00:00:00 | | 2003-04-14 | 8,49 | 12.888.000 | 8,50 | 8,12 | 8,14 | 00:00:00 | | 2003-04-15 | 8,35 | 10.302.000 | 8,40 | 7,88 | 7,88 | 00:00:00 | | 2003-04-16 | 9,23 | 36.081.800 | 9,60 | 9,00 | 9,00 | 00:00:00 | | 2003-04-17 | 9,41 | 16.786.900 | 9,50 | 9,22 | 9,23 | 00:00:00 | | 2003-04-21 | 9,92 | 18.284.100 | 9,92 | 9,51 | 9,68 | 00:00:00 | | 2003-04-22 | 10,32 | 23.699.600 | 10,41 | 9,52 | 9,52 | 00:00:00 | | 2003-04-23 | 10,86 | 28.996.100 | 10,97 | 10,36 | 10,42 | 00:00:00 | | 2003-04-24 | 10,50 | 16.669.800 | 10,75 | 10,30 | 10,72 | 00:00:00 | | 2003-04-25 | 9,96 | 22.049.400 | 10,39 | 9,76 | 10,03 | 00:00:00 | | 2003-04-28 | 10,16 | 12.287.500 | 10,17 | 9,95 | 9,97 | 00:00:00 | | 2003-04-29 | 10,32 | 16.600.300 | 10,40 | 10,13 | 10,16 | 00:00:00 | | 2003-04-30 | 10,30 | 16.031.500 | 10,40 | 10,05 | 10,25 | 00:00:00 | | 2003-05-01 | 9,98 | 18.082.400 | 10,32 | 9,85 | 10,32 | 00:00:00 | | 2003-05-02 | 10,04 | 12.717.000 | 10,11 | 9,56 | 9,56 | 00:00:00 | | 2003-05-05 | 10,05 | 12.937.400 | 10,10 | 10,00 | 10,05 | 00:00:00 | | 2003-05-06 | 10,03 | 11.985.900 | 10,10 | 10,00 | 10,06 | 00:00:00 | | 2003-05-07 | 10,00 | 11.165.100 | 10,08 | 9,88 | 9,95 | 00:00:00 | | 2003-05-08 | 9,92 | 5.775.700 | 10,00 | 9,89 | 9,95 | 00:00:00 | | 2003-05-09 | 9,89 | 10.544.500 | 9,96 | 9,79 | 9,90 | 00:00:00 | | 2003-05-12 | 10,04 | 6.381.900 | 10,10 | 9,80 | 9,93 | 00:00:00 | | 2003-05-13 | 10,14 | 7.839.500 | 10,14 | 10,04 | 10,05 | 00:00:00 | | 2003-05-14 | 10,02 | 7.956.400 | 10,25 | 9,97 | 10,16 | 00:00:00 | | 2003-05-15 | 9,96 | 12.891.000 | 10,16 | 9,92 | 10,02 | 00:00:00 | | 2003-05-16 | 10,02 | 10.225.700 | 10,07 | 9,88 | 9,89 | 00:00:00 | | 2003-05-19 | 9,82 | 8.817.800 | 9,95 | 9,80 | 9,92 | 00:00:00 | | 2003-05-20 | 9,62 | 9.762.200 | 9,96 | 9,50 | 9,88 | 00:00:00 | | 2003-05-21 | 9,67 | 7.114.500 | 9,67 | 9,45 | 9,55 | 00:00:00 | | 2003-05-22 | 9,72 | 6.964.100 | 9,84 | 9,72 | 9,73 | 00:00:00 | | 2003-05-23 | 9,56 | 6.740.300 | 9,75 | 9,51 | 9,71 | 00:00:00 | | 2003-05-27 | 10,14 | 13.084.100 | 10,17 | 9,50 | 9,56 | 00:00:00 | | 2003-05-28 | 10,25 | 16.987.500 | 10,55 | 10,15 | 10,20 | 00:00:00 | | 2003-05-29 | 10,08 | 11.295.200 | 10,30 | 10,06 | 10,20 | 00:00:00 | | 2003-05-30 | 10,50 | 13.536.000 | 10,55 | 10,10 | 10,15 | 00:00:00 | | 2003-06-02 | 11,07 | 24.795.600 | 11,19 | 10,62 | 10,65 | 00:00:00 | | 2003-06-03 | 10,69 | 16.037.800 | 11,03 | 10,53 | 10,92 | 00:00:00 | | 2003-06-04 | 10,56 | 15.539.500 | 10,70 | 10,25 | 10,70 | 00:00:00 | | 2003-06-05 | 10,60 | 11.447.800 | 10,62 | 10,32 | 10,47 | 00:00:00 | | 2003-06-06 | 10,71 | 13.254.400 | 11,20 | 10,62 | 10,80 | 00:00:00 | | 2003-06-09 | 10,52 | 6.517.700 | 10,72 | 10,45 | 10,71 | 00:00:00 | | 2003-06-10 | 11,00 | 9.018.300 | 11,00 | 10,60 | 10,62 | 00:00:00 | | 2003-06-11 | 11,33 | 14.542.800 | 11,34 | 10,79 | 10,92 | 00:00:00 | | 2003-06-12 | 11,27 | 10.431.800 | 11,51 | 11,10 | 11,35 | 00:00:00 | | 2003-06-13 | 10,97 | 11.737.700 | 11,27 | 10,78 | 11,27 | 00:00:00 | | 2003-06-16 | 11,23 | 9.535.200 | 11,23 | 11,00 | 11,05 | 00:00:00 | | 2003-06-17 | 11,68 | 13.702.400 | 11,71 | 11,30 | 11,35 | 00:00:00 | | 2003-06-18 | 11,52 | 16.875.900 | 11,60 | 11,46 | 11,52 | 00:00:00 | | 2003-06-19 | 11,28 | 9.321.000 | 11,55 | 11,28 | 11,47 | 00:00:00 | | 2003-06-20 | 11,52 | 12.111.300 | 11,61 | 11,43 | 11,48 | 00:00:00 | | 2003-06-23 | 11,30 | 8.717.700 | 11,62 | 11,25 | 11,60 | 00:00:00 | | 2003-06-24 | 11,35 | 9.548.900 | 11,45 | 11,17 | 11,20 | 00:00:00 | | 2003-06-25 | 11,21 | 6.183.800 | 11,51 | 11,12 | 11,40 | 00:00:00 | | 2003-06-26 | 11,23 | 11.034.800 | 11,40 | 11,10 | 11,12 | 00:00:00 | | 2003-06-27 | 11,03 | 5.544.600 | 11,27 | 11,02 | 11,23 | 00:00:00 | | 2003-06-30 | 10,99 | 8.750.400 | 11,21 | 10,97 | 11,03 | 00:00:00 | | 2003-07-01 | 10,82 | 10.696.800 | 10,90 | 10,55 | 10,90 | 00:00:00 | | 2003-07-02 | 10,87 | 12.840.700 | 10,99 | 10,75 | 10,82 | 00:00:00 | | 2003-07-03 | 10,87 | 3.906.900 | 11,02 | 10,71 | 10,87 | 00:00:00 | | 2003-07-07 | 11,19 | 8.117.700 | 11,28 | 10,95 | 11,00 | 00:00:00 | | 2003-07-08 | 11,16 | 12.436.000 | 11,41 | 11,15 | 11,25 | 00:00:00 | | 2003-07-09 | 11,12 | 6.283.100 | 11,23 | 11,05 | 11,07 | 00:00:00 | | 2003-07-10 | 11,13 | 7.742.400 | 11,20 | 10,95 | 11,12 | 00:00:00 | | 2003-07-11 | 11,29 | 7.168.900 | 11,33 | 11,16 | 11,18 | 00:00:00 | | 2003-07-14 | 11,31 | 7.259.900 | 11,50 | 11,27 | 11,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
