|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-04 | 12,32 | 7.247.000 | 12,37 | 12,16 | 12,18 | 00:00:00 | | 2003-11-05 | 12,17 | 7.969.700 | 12,33 | 12,06 | 12,22 | 00:00:00 | | 2003-11-06 | 12,11 | 9.835.400 | 12,21 | 11,96 | 12,20 | 00:00:00 | | 2003-11-07 | 12,19 | 8.889.500 | 12,28 | 12,11 | 12,23 | 00:00:00 | | 2003-11-10 | 12,22 | 9.338.200 | 12,26 | 12,18 | 12,23 | 00:00:00 | | 2003-11-11 | 12,31 | 9.057.600 | 12,40 | 12,12 | 12,12 | 00:00:00 | | 2003-11-12 | 13,06 | 35.525.900 | 13,11 | 12,50 | 12,55 | 00:00:00 | | 2003-11-13 | 13,14 | 31.344.100 | 13,31 | 12,90 | 12,90 | 00:00:00 | | 2003-11-14 | 12,96 | 14.800.900 | 13,14 | 12,89 | 13,09 | 00:00:00 | | 2003-11-17 | 12,71 | 11.107.500 | 12,79 | 12,59 | 12,75 | 00:00:00 | | 2003-11-18 | 12,61 | 7.355.200 | 12,91 | 12,61 | 12,76 | 00:00:00 | | 2003-11-19 | 12,58 | 8.560.800 | 12,64 | 12,45 | 12,61 | 00:00:00 | | 2003-11-20 | 12,42 | 5.749.200 | 12,59 | 12,17 | 12,47 | 00:00:00 | | 2003-11-21 | 12,35 | 6.486.600 | 12,49 | 12,30 | 12,42 | 00:00:00 | | 2003-11-24 | 12,63 | 9.113.300 | 12,70 | 12,38 | 12,40 | 00:00:00 | | 2003-11-25 | 13,00 | 13.784.800 | 13,05 | 12,61 | 12,68 | 00:00:00 | | 2003-11-26 | 12,92 | 7.165.300 | 13,04 | 12,78 | 12,95 | 00:00:00 | | 2003-11-28 | 13,20 | 5.477.800 | 13,22 | 12,93 | 12,94 | 00:00:00 | | 2003-12-01 | 13,12 | 8.684.300 | 13,29 | 12,95 | 13,29 | 00:00:00 | | 2003-12-02 | 12,92 | 15.459.800 | 13,13 | 12,90 | 13,05 | 00:00:00 | | 2003-12-03 | 13,18 | 10.548.200 | 13,28 | 12,97 | 13,01 | 00:00:00 | | 2003-12-04 | 13,10 | 11.480.200 | 13,32 | 13,00 | 13,20 | 00:00:00 | | 2003-12-05 | 12,97 | 5.389.500 | 13,05 | 12,82 | 13,00 | 00:00:00 | | 2003-12-08 | 13,22 | 7.966.400 | 13,22 | 12,90 | 12,90 | 00:00:00 | | 2003-12-09 | 13,51 | 13.994.100 | 13,65 | 13,25 | 13,25 | 00:00:00 | | 2003-12-10 | 13,33 | 7.384.800 | 13,54 | 13,22 | 13,51 | 00:00:00 | | 2003-12-11 | 13,74 | 7.369.100 | 13,75 | 13,35 | 13,38 | 00:00:00 | | 2003-12-12 | 13,72 | 10.475.700 | 13,79 | 13,62 | 13,75 | 00:00:00 | | 2003-12-15 | 14,28 | 18.367.700 | 14,36 | 14,05 | 14,05 | 00:00:00 | | 2003-12-16 | 14,35 | 15.041.000 | 14,49 | 14,24 | 14,29 | 00:00:00 | | 2003-12-17 | 14,67 | 10.895.800 | 14,70 | 14,21 | 14,30 | 00:00:00 | | 2003-12-18 | 14,92 | 10.089.100 | 14,95 | 14,65 | 14,67 | 00:00:00 | | 2003-12-19 | 15,24 | 14.583.800 | 15,38 | 14,93 | 14,98 | 00:00:00 | | 2003-12-22 | 16,79 | 33.971.000 | 16,95 | 15,32 | 15,32 | 00:00:00 | | 2003-12-23 | 16,17 | 34.593.700 | 17,33 | 16,00 | 16,52 | 00:00:00 | | 2003-12-24 | 16,20 | 10.130.400 | 16,41 | 16,11 | 16,17 | 00:00:00 | | 2003-12-26 | 16,18 | 4.525.800 | 16,38 | 16,16 | 16,20 | 00:00:00 | | 2003-12-29 | 16,16 | 10.946.200 | 16,24 | 16,01 | 16,20 | 00:00:00 | | 2003-12-30 | 15,99 | 10.653.700 | 16,17 | 15,87 | 16,15 | 00:00:00 | | 2003-12-31 | 16,00 | 7.702.900 | 16,06 | 15,89 | 15,99 | 00:00:00 | | 2004-01-02 | 16,08 | 9.030.400 | 16,15 | 16,03 | 16,10 | 00:00:00 | | 2004-01-05 | 16,59 | 20.069.800 | 16,65 | 16,33 | 16,37 | 00:00:00 | | 2004-01-06 | 16,54 | 16.760.800 | 16,73 | 16,39 | 16,72 | 00:00:00 | | 2004-01-07 | 16,99 | 13.801.900 | 17,02 | 16,45 | 16,58 | 00:00:00 | | 2004-01-08 | 17,10 | 15.805.300 | 17,34 | 17,00 | 17,15 | 00:00:00 | | 2004-01-09 | 16,56 | 14.551.700 | 16,75 | 16,49 | 16,49 | 00:00:00 | | 2004-01-12 | 16,41 | 12.287.100 | 16,55 | 16,12 | 16,52 | 00:00:00 | | 2004-01-13 | 16,28 | 12.776.300 | 16,45 | 16,16 | 16,22 | 00:00:00 | | 2004-01-14 | 16,18 | 10.014.500 | 16,28 | 15,75 | 16,18 | 00:00:00 | | 2004-01-15 | 16,05 | 11.452.600 | 16,23 | 15,87 | 16,18 | 00:00:00 | | 2004-01-16 | 16,13 | 6.303.800 | 16,23 | 16,07 | 16,11 | 00:00:00 | | 2004-01-20 | 16,21 | 9.506.000 | 16,40 | 16,15 | 16,25 | 00:00:00 | | 2004-01-21 | 16,44 | 8.593.900 | 16,46 | 16,15 | 16,21 | 00:00:00 | | 2004-01-22 | 16,43 | 8.597.900 | 16,45 | 16,15 | 16,44 | 00:00:00 | | 2004-01-23 | 15,83 | 12.934.800 | 16,38 | 15,62 | 16,35 | 00:00:00 | | 2004-01-26 | 15,96 | 10.603.200 | 15,98 | 15,52 | 15,83 | 00:00:00 | | 2004-01-27 | 15,94 | 8.540.300 | 16,35 | 15,83 | 15,85 | 00:00:00 | | 2004-01-28 | 15,58 | 10.231.900 | 16,01 | 15,50 | 16,01 | 00:00:00 | | 2004-01-29 | 14,84 | 26.094.900 | 15,55 | 14,51 | 15,20 | 00:00:00 | | 2004-01-30 | 14,54 | 16.972.700 | 14,65 | 14,33 | 14,40 | 00:00:00 | | 2004-02-02 | 13,95 | 27.283.800 | 14,30 | 13,88 | 14,10 | 00:00:00 | | 2004-02-03 | 13,72 | 23.423.600 | 13,93 | 13,62 | 13,89 | 00:00:00 | | 2004-02-04 | 13,89 | 24.664.400 | 14,02 | 13,41 | 13,56 | 00:00:00 | | 2004-02-05 | 14,15 | 11.891.900 | 14,19 | 13,80 | 14,00 | 00:00:00 | | 2004-02-06 | 14,28 | 15.168.900 | 14,29 | 13,99 | 14,20 | 00:00:00 | | 2004-02-09 | 14,16 | 6.205.400 | 14,30 | 14,03 | 14,11 | 00:00:00 | | 2004-02-10 | 14,39 | 10.000.800 | 14,46 | 14,09 | 14,10 | 00:00:00 | | 2004-02-11 | 14,64 | 11.188.100 | 14,72 | 14,25 | 14,46 | 00:00:00 | | 2004-02-12 | 14,55 | 9.556.700 | 14,77 | 14,50 | 14,69 | 00:00:00 | | 2004-02-13 | 14,36 | 5.221.200 | 14,64 | 14,30 | 14,49 | 00:00:00 | | 2004-02-17 | 14,58 | 5.548.200 | 14,70 | 14,37 | 14,40 | 00:00:00 | | 2004-02-18 | 14,39 | 5.815.500 | 14,59 | 14,39 | 14,53 | 00:00:00 | | 2004-02-19 | 14,45 | 7.416.200 | 14,64 | 14,44 | 14,45 | 00:00:00 | | 2004-02-20 | 14,17 | 8.942.000 | 14,48 | 13,99 | 14,46 | 00:00:00 | | 2004-02-23 | 13,98 | 8.090.500 | 14,17 | 13,93 | 14,17 | 00:00:00 | | 2004-02-24 | 13,59 | 13.108.200 | 13,93 | 13,39 | 13,93 | 00:00:00 | | 2004-02-25 | 13,66 | 12.862.000 | 13,70 | 13,43 | 13,59 | 00:00:00 | | 2004-02-26 | 13,66 | 8.887.800 | 13,68 | 13,35 | 13,57 | 00:00:00 | | 2004-02-27 | 13,75 | 10.553.000 | 13,95 | 13,30 | 13,62 | 00:00:00 | | 2004-03-01 | 13,99 | 8.525.100 | 14,08 | 13,78 | 13,88 | 00:00:00 | | 2004-03-02 | 14,12 | 8.506.400 | 14,28 | 13,90 | 13,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
