|
 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 | | 2004-03-02 | 14,12 | 8.506.400 | 14,28 | 13,90 | 13,99 | 00:00:00 | | 2004-03-03 | 13,88 | 7.074.500 | 14,11 | 13,80 | 14,11 | 00:00:00 | | 2004-03-04 | 13,69 | 8.580.700 | 13,98 | 13,61 | 13,84 | 00:00:00 | | 2004-03-05 | 14,10 | 18.098.000 | 14,14 | 13,45 | 13,64 | 00:00:00 | | 2004-03-08 | 13,70 | 10.127.400 | 14,26 | 13,70 | 14,03 | 00:00:00 | | 2004-03-09 | 13,53 | 7.548.400 | 13,85 | 13,51 | 13,72 | 00:00:00 | | 2004-03-10 | 13,19 | 10.987.000 | 13,62 | 13,09 | 13,61 | 00:00:00 | | 2004-03-11 | 13,02 | 11.922.300 | 13,20 | 12,92 | 13,00 | 00:00:00 | | 2004-03-12 | 13,29 | 9.577.900 | 13,44 | 13,04 | 13,04 | 00:00:00 | | 2004-03-15 | 13,02 | 8.764.000 | 13,29 | 13,00 | 13,27 | 00:00:00 | | 2004-03-16 | 13,08 | 6.423.000 | 13,24 | 13,00 | 13,16 | 00:00:00 | | 2004-03-17 | 13,37 | 10.552.200 | 13,44 | 13,16 | 13,22 | 00:00:00 | | 2004-03-18 | 13,32 | 6.668.800 | 13,37 | 13,22 | 13,37 | 00:00:00 | | 2004-03-19 | 13,06 | 6.959.600 | 13,35 | 13,05 | 13,31 | 00:00:00 | | 2004-03-22 | 12,91 | 10.996.100 | 13,01 | 12,76 | 12,98 | 00:00:00 | | 2004-03-23 | 12,89 | 9.556.000 | 13,15 | 12,81 | 13,00 | 00:00:00 | | 2004-03-24 | 12,99 | 10.919.400 | 13,00 | 12,75 | 12,84 | 00:00:00 | | 2004-03-25 | 13,18 | 14.703.900 | 13,24 | 12,96 | 13,04 | 00:00:00 | | 2004-03-26 | 13,28 | 11.359.800 | 13,70 | 13,05 | 13,13 | 00:00:00 | | 2004-03-29 | 13,41 | 7.292.600 | 13,60 | 13,35 | 13,35 | 00:00:00 | | 2004-03-30 | 13,65 | 7.223.300 | 13,67 | 13,38 | 13,55 | 00:00:00 | | 2004-03-31 | 13,57 | 5.594.200 | 13,71 | 13,45 | 13,70 | 00:00:00 | | 2004-04-01 | 13,42 | 7.822.300 | 13,73 | 13,41 | 13,52 | 00:00:00 | | 2004-04-02 | 13,66 | 11.572.200 | 13,75 | 13,45 | 13,72 | 00:00:00 | | 2004-04-05 | 14,07 | 12.553.900 | 14,08 | 13,63 | 13,63 | 00:00:00 | | 2004-04-06 | 14,00 | 5.741.300 | 14,03 | 13,88 | 14,00 | 00:00:00 | | 2004-04-07 | 13,67 | 6.477.700 | 13,96 | 13,65 | 13,93 | 00:00:00 | | 2004-04-08 | 13,59 | 4.668.800 | 13,85 | 13,50 | 13,77 | 00:00:00 | | 2004-04-12 | 13,69 | 5.345.000 | 13,78 | 13,59 | 13,62 | 00:00:00 | | 2004-04-13 | 13,41 | 9.043.800 | 13,79 | 13,32 | 13,72 | 00:00:00 | | 2004-04-14 | 13,24 | 9.776.300 | 13,49 | 13,18 | 13,29 | 00:00:00 | | 2004-04-15 | 13,12 | 6.974.100 | 13,28 | 13,00 | 13,25 | 00:00:00 | | 2004-04-16 | 13,34 | 5.156.700 | 13,39 | 13,13 | 13,20 | 00:00:00 | | 2004-04-19 | 13,35 | 5.161.900 | 13,45 | 13,17 | 13,35 | 00:00:00 | | 2004-04-20 | 13,56 | 19.126.700 | 14,10 | 13,53 | 13,85 | 00:00:00 | | 2004-04-21 | 14,94 | 45.606.400 | 15,13 | 14,40 | 14,65 | 00:00:00 | | 2004-04-22 | 15,77 | 31.269.000 | 15,90 | 14,90 | 14,94 | 00:00:00 | | 2004-04-23 | 15,70 | 14.722.100 | 15,95 | 15,50 | 15,80 | 00:00:00 | | 2004-04-26 | 15,69 | 14.002.700 | 16,10 | 15,68 | 15,85 | 00:00:00 | | 2004-04-27 | 16,03 | 17.183.200 | 16,23 | 15,66 | 15,79 | 00:00:00 | | 2004-04-28 | 15,50 | 13.686.200 | 15,94 | 15,44 | 15,94 | 00:00:00 | | 2004-04-29 | 15,37 | 11.199.700 | 15,83 | 15,17 | 15,55 | 00:00:00 | | 2004-04-30 | 15,36 | 10.751.600 | 15,64 | 15,30 | 15,47 | 00:00:00 | | 2004-05-03 | 15,27 | 14.900.100 | 15,43 | 14,90 | 15,20 | 00:00:00 | | 2004-05-04 | 15,41 | 9.618.100 | 15,65 | 15,05 | 15,15 | 00:00:00 | | 2004-05-05 | 15,12 | 10.676.300 | 15,40 | 15,03 | 15,31 | 00:00:00 | | 2004-05-06 | 14,89 | 11.172.600 | 15,00 | 14,68 | 15,00 | 00:00:00 | | 2004-05-07 | 14,40 | 17.362.300 | 14,76 | 14,21 | 14,65 | 00:00:00 | | 2004-05-10 | 14,01 | 16.016.700 | 14,25 | 13,89 | 14,25 | 00:00:00 | | 2004-05-11 | 14,38 | 11.029.600 | 14,54 | 14,01 | 14,01 | 00:00:00 | | 2004-05-12 | 14,49 | 10.134.400 | 14,49 | 13,92 | 14,30 | 00:00:00 | | 2004-05-13 | 14,41 | 8.641.800 | 14,49 | 14,19 | 14,35 | 00:00:00 | | 2004-05-14 | 14,70 | 10.290.300 | 14,76 | 14,34 | 14,48 | 00:00:00 | | 2004-05-17 | 14,27 | 11.284.200 | 14,50 | 14,11 | 14,23 | 00:00:00 | | 2004-05-18 | 14,45 | 9.254.300 | 14,54 | 14,20 | 14,32 | 00:00:00 | | 2004-05-19 | 14,08 | 15.753.700 | 14,88 | 14,05 | 14,69 | 00:00:00 | | 2004-05-20 | 14,18 | 14.447.900 | 14,24 | 13,90 | 14,08 | 00:00:00 | | 2004-05-21 | 14,24 | 10.912.500 | 14,33 | 14,02 | 14,29 | 00:00:00 | | 2004-05-24 | 14,29 | 7.593.700 | 14,64 | 14,25 | 14,47 | 00:00:00 | | 2004-05-25 | 14,68 | 10.781.700 | 14,80 | 14,16 | 14,30 | 00:00:00 | | 2004-05-26 | 15,02 | 11.994.000 | 15,14 | 14,67 | 14,68 | 00:00:00 | | 2004-05-27 | 15,04 | 9.024.200 | 15,35 | 14,93 | 15,20 | 00:00:00 | | 2004-05-28 | 14,85 | 9.733.300 | 15,03 | 14,78 | 15,03 | 00:00:00 | | 2004-06-01 | 15,04 | 8.984.500 | 15,09 | 14,71 | 14,86 | 00:00:00 | | 2004-06-02 | 14,89 | 10.748.000 | 15,20 | 14,77 | 15,20 | 00:00:00 | | 2004-06-03 | 14,75 | 8.248.500 | 15,00 | 14,66 | 14,88 | 00:00:00 | | 2004-06-04 | 14,91 | 5.566.900 | 15,00 | 14,77 | 14,77 | 00:00:00 | | 2004-06-07 | 15,20 | 12.419.600 | 15,28 | 14,95 | 14,98 | 00:00:00 | | 2004-06-08 | 15,42 | 9.584.000 | 15,48 | 15,13 | 15,20 | 00:00:00 | | 2004-06-09 | 15,40 | 7.185.000 | 15,55 | 15,18 | 15,35 | 00:00:00 | | 2004-06-10 | 15,58 | 8.305.000 | 15,65 | 15,47 | 15,54 | 00:00:00 | | 2004-06-14 | 15,22 | 7.418.700 | 15,54 | 15,18 | 15,54 | 00:00:00 | | 2004-06-15 | 15,41 | 6.820.300 | 15,53 | 15,28 | 15,28 | 00:00:00 | | 2004-06-16 | 15,63 | 10.466.800 | 15,91 | 15,27 | 15,46 | 00:00:00 | | 2004-06-17 | 15,64 | 9.764.600 | 15,75 | 15,41 | 15,75 | 00:00:00 | | 2004-06-18 | 15,89 | 11.043.200 | 15,96 | 15,55 | 15,64 | 00:00:00 | | 2004-06-21 | 15,65 | 6.842.800 | 16,00 | 15,61 | 15,95 | 00:00:00 | | 2004-06-22 | 16,00 | 11.898.100 | 16,00 | 15,60 | 15,65 | 00:00:00 | | 2004-06-23 | 16,36 | 16.771.800 | 16,48 | 15,96 | 16,00 | 00:00:00 | | 2004-06-24 | 16,15 | 14.262.700 | 16,44 | 16,13 | 16,36 | 00:00:00 | | 2004-06-25 | 15,85 | 10.043.200 | 16,25 | 15,85 | 16,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
