|
 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 | | 2003-07-14 | 11,31 | 7.259.900 | 11,50 | 11,27 | 11,45 | 00:00:00 | | 2003-07-15 | 11,64 | 11.616.900 | 11,65 | 11,32 | 11,35 | 00:00:00 | | 2003-07-16 | 10,99 | 16.417.100 | 11,36 | 10,94 | 11,36 | 00:00:00 | | 2003-07-17 | 10,83 | 10.502.200 | 10,95 | 10,65 | 10,93 | 00:00:00 | | 2003-07-18 | 10,99 | 5.760.300 | 11,00 | 10,77 | 10,90 | 00:00:00 | | 2003-07-21 | 10,55 | 9.202.300 | 10,90 | 10,50 | 10,83 | 00:00:00 | | 2003-07-22 | 10,58 | 9.564.300 | 10,80 | 10,43 | 10,80 | 00:00:00 | | 2003-07-23 | 10,59 | 4.425.000 | 10,66 | 10,45 | 10,64 | 00:00:00 | | 2003-07-24 | 10,68 | 6.986.300 | 10,87 | 10,62 | 10,80 | 00:00:00 | | 2003-07-25 | 10,97 | 6.628.200 | 10,99 | 10,67 | 10,87 | 00:00:00 | | 2003-07-28 | 10,85 | 7.831.500 | 10,99 | 10,80 | 10,97 | 00:00:00 | | 2003-07-29 | 10,83 | 11.035.100 | 10,89 | 10,56 | 10,84 | 00:00:00 | | 2003-07-30 | 10,65 | 7.316.700 | 10,79 | 10,60 | 10,78 | 00:00:00 | | 2003-07-31 | 11,06 | 14.697.700 | 11,15 | 10,74 | 10,74 | 00:00:00 | | 2003-08-01 | 10,90 | 10.445.100 | 11,50 | 10,77 | 11,08 | 00:00:00 | | 2003-08-04 | 10,84 | 5.389.500 | 11,20 | 10,70 | 10,90 | 00:00:00 | | 2003-08-05 | 10,52 | 7.462.900 | 10,84 | 10,52 | 10,71 | 00:00:00 | | 2003-08-06 | 10,65 | 11.453.600 | 10,73 | 10,45 | 10,60 | 00:00:00 | | 2003-08-07 | 10,72 | 4.683.400 | 10,74 | 10,54 | 10,63 | 00:00:00 | | 2003-08-08 | 10,71 | 4.961.900 | 10,83 | 10,65 | 10,80 | 00:00:00 | | 2003-08-11 | 10,71 | 3.400.400 | 10,80 | 10,60 | 10,61 | 00:00:00 | | 2003-08-12 | 10,73 | 4.724.200 | 10,78 | 10,63 | 10,69 | 00:00:00 | | 2003-08-13 | 10,81 | 8.330.900 | 10,89 | 10,57 | 10,76 | 00:00:00 | | 2003-08-14 | 10,76 | 9.374.100 | 10,87 | 10,55 | 10,59 | 00:00:00 | | 2003-08-15 | 10,77 | 4.575.500 | 10,85 | 10,61 | 10,76 | 00:00:00 | | 2003-08-18 | 10,90 | 4.645.000 | 10,97 | 10,75 | 10,76 | 00:00:00 | | 2003-08-19 | 11,07 | 7.873.000 | 11,14 | 10,88 | 10,91 | 00:00:00 | | 2003-08-20 | 11,22 | 7.234.100 | 11,25 | 10,95 | 11,07 | 00:00:00 | | 2003-08-21 | 11,41 | 14.256.200 | 11,49 | 11,20 | 11,21 | 00:00:00 | | 2003-08-22 | 11,23 | 8.228.000 | 11,53 | 11,19 | 11,41 | 00:00:00 | | 2003-08-25 | 11,08 | 4.829.900 | 11,20 | 10,99 | 11,16 | 00:00:00 | | 2003-08-26 | 11,41 | 7.468.700 | 11,43 | 11,04 | 11,04 | 00:00:00 | | 2003-08-27 | 11,64 | 9.696.400 | 11,68 | 11,40 | 11,41 | 00:00:00 | | 2003-08-28 | 11,44 | 8.000.700 | 11,58 | 11,20 | 11,41 | 00:00:00 | | 2003-08-29 | 11,56 | 6.865.300 | 11,66 | 11,38 | 11,45 | 00:00:00 | | 2003-09-02 | 12,31 | 17.479.200 | 12,31 | 11,58 | 11,73 | 00:00:00 | | 2003-09-03 | 11,94 | 22.792.900 | 12,53 | 11,64 | 12,45 | 00:00:00 | | 2003-09-04 | 11,87 | 9.948.700 | 12,01 | 11,74 | 11,82 | 00:00:00 | | 2003-09-05 | 11,73 | 9.193.700 | 11,87 | 11,61 | 11,81 | 00:00:00 | | 2003-09-08 | 11,83 | 6.067.900 | 11,87 | 11,70 | 11,71 | 00:00:00 | | 2003-09-09 | 11,63 | 7.123.600 | 11,75 | 11,57 | 11,66 | 00:00:00 | | 2003-09-10 | 11,38 | 7.993.500 | 11,63 | 11,31 | 11,63 | 00:00:00 | | 2003-09-11 | 11,44 | 4.997.300 | 11,55 | 11,21 | 11,21 | 00:00:00 | | 2003-09-12 | 11,60 | 7.750.900 | 11,65 | 11,28 | 11,44 | 00:00:00 | | 2003-09-15 | 11,37 | 8.374.500 | 11,60 | 11,36 | 11,52 | 00:00:00 | | 2003-09-16 | 11,63 | 13.051.700 | 11,65 | 11,41 | 11,43 | 00:00:00 | | 2003-09-17 | 11,49 | 3.964.200 | 11,67 | 11,45 | 11,57 | 00:00:00 | | 2003-09-18 | 11,73 | 10.493.500 | 11,75 | 11,49 | 11,55 | 00:00:00 | | 2003-09-19 | 11,51 | 6.298.100 | 11,68 | 11,49 | 11,55 | 00:00:00 | | 2003-09-22 | 11,47 | 7.481.400 | 11,58 | 11,40 | 11,54 | 00:00:00 | | 2003-09-23 | 11,52 | 6.052.300 | 11,57 | 11,44 | 11,47 | 00:00:00 | | 2003-09-24 | 11,26 | 6.266.500 | 11,53 | 11,23 | 11,48 | 00:00:00 | | 2003-09-25 | 11,15 | 6.755.300 | 11,30 | 11,02 | 11,23 | 00:00:00 | | 2003-09-26 | 11,00 | 8.553.300 | 11,13 | 10,92 | 11,09 | 00:00:00 | | 2003-09-29 | 10,93 | 6.142.200 | 11,06 | 10,68 | 11,00 | 00:00:00 | | 2003-09-30 | 10,77 | 9.151.600 | 10,90 | 10,65 | 10,90 | 00:00:00 | | 2003-10-01 | 11,10 | 14.458.600 | 11,30 | 10,41 | 10,77 | 00:00:00 | | 2003-10-02 | 11,02 | 9.345.600 | 11,29 | 10,95 | 11,28 | 00:00:00 | | 2003-10-03 | 11,41 | 16.636.600 | 11,58 | 11,02 | 11,02 | 00:00:00 | | 2003-10-06 | 11,39 | 4.792.400 | 11,44 | 11,29 | 11,37 | 00:00:00 | | 2003-10-07 | 11,42 | 7.547.400 | 11,45 | 11,15 | 11,25 | 00:00:00 | | 2003-10-08 | 11,50 | 5.086.100 | 11,50 | 11,32 | 11,35 | 00:00:00 | | 2003-10-09 | 11,71 | 14.362.300 | 11,96 | 11,50 | 11,50 | 00:00:00 | | 2003-10-10 | 11,70 | 6.448.300 | 11,90 | 11,65 | 11,71 | 00:00:00 | | 2003-10-13 | 11,97 | 6.290.600 | 12,00 | 11,71 | 11,80 | 00:00:00 | | 2003-10-14 | 11,95 | 5.761.400 | 11,95 | 11,78 | 11,92 | 00:00:00 | | 2003-10-15 | 12,14 | 10.394.700 | 12,21 | 11,96 | 12,00 | 00:00:00 | | 2003-10-16 | 12,34 | 22.624.600 | 12,45 | 12,14 | 12,25 | 00:00:00 | | 2003-10-17 | 12,13 | 9.233.800 | 12,39 | 12,05 | 12,34 | 00:00:00 | | 2003-10-20 | 12,39 | 7.716.600 | 12,45 | 12,13 | 12,19 | 00:00:00 | | 2003-10-21 | 12,17 | 13.106.100 | 12,39 | 12,14 | 12,39 | 00:00:00 | | 2003-10-22 | 11,85 | 20.233.000 | 12,17 | 11,37 | 12,17 | 00:00:00 | | 2003-10-23 | 12,09 | 10.865.800 | 12,13 | 11,56 | 11,68 | 00:00:00 | | 2003-10-24 | 11,90 | 8.901.900 | 12,02 | 11,67 | 12,01 | 00:00:00 | | 2003-10-27 | 12,02 | 6.744.400 | 12,14 | 11,95 | 12,00 | 00:00:00 | | 2003-10-28 | 12,40 | 14.599.500 | 12,40 | 12,02 | 12,15 | 00:00:00 | | 2003-10-29 | 12,43 | 8.229.300 | 12,45 | 12,21 | 12,25 | 00:00:00 | | 2003-10-30 | 12,15 | 13.008.100 | 12,51 | 12,13 | 12,49 | 00:00:00 | | 2003-10-31 | 12,13 | 6.490.400 | 12,31 | 12,13 | 12,18 | 00:00:00 | | 2003-11-03 | 12,22 | 11.004.300 | 12,34 | 12,13 | 12,23 | 00:00:00 | | 2003-11-04 | 12,32 | 7.247.000 | 12,37 | 12,16 | 12,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
