|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-25 | 15,85 | 10.043.200 | 16,25 | 15,85 | 16,15 | 00:00:00 | 2004-06-28 | 15,65 | 11.344.700 | 16,10 | 15,53 | 16,00 | 00:00:00 | 2004-06-29 | 15,87 | 10.632.700 | 15,93 | 15,48 | 15,64 | 00:00:00 | 2004-06-30 | 15,65 | 7.564.000 | 15,97 | 15,53 | 15,97 | 00:00:00 | 2004-07-01 | 15,02 | 17.259.700 | 15,77 | 14,95 | 15,65 | 00:00:00 | 2004-07-02 | 14,95 | 9.992.400 | 15,11 | 14,86 | 15,03 | 00:00:00 | 2004-07-06 | 14,96 | 10.643.100 | 15,02 | 14,61 | 14,80 | 00:00:00 | 2004-07-07 | 14,96 | 7.660.300 | 15,07 | 14,80 | 14,86 | 00:00:00 | 2004-07-08 | 14,77 | 7.428.500 | 15,06 | 14,75 | 14,90 | 00:00:00 | 2004-07-09 | 15,16 | 10.234.600 | 15,26 | 14,80 | 14,97 | 00:00:00 | 2004-07-12 | 15,15 | 5.313.500 | 15,16 | 14,89 | 15,01 | 00:00:00 | 2004-07-13 | 15,15 | 5.819.000 | 15,37 | 15,09 | 15,30 | 00:00:00 | 2004-07-14 | 15,10 | 8.511.100 | 15,32 | 14,98 | 15,05 | 00:00:00 | 2004-07-15 | 15,03 | 4.309.600 | 15,18 | 15,00 | 15,10 | 00:00:00 | 2004-07-16 | 14,85 | 7.232.800 | 15,22 | 14,83 | 15,20 | 00:00:00 | 2004-07-19 | 14,98 | 6.705.200 | 15,16 | 14,84 | 14,85 | 00:00:00 | 2004-07-20 | 14,60 | 21.662.900 | 14,97 | 14,30 | 14,97 | 00:00:00 | 2004-07-21 | 14,53 | 9.187.500 | 14,75 | 14,50 | 14,70 | 00:00:00 | 2004-07-22 | 14,65 | 8.885.800 | 14,73 | 14,35 | 14,51 | 00:00:00 | 2004-07-23 | 14,67 | 5.590.700 | 14,70 | 14,47 | 14,65 | 00:00:00 | 2004-07-26 | 14,74 | 6.866.300 | 14,78 | 14,50 | 14,63 | 00:00:00 | 2004-07-27 | 14,88 | 5.080.600 | 14,92 | 14,70 | 14,77 | 00:00:00 | 2004-07-28 | 15,19 | 8.338.700 | 15,22 | 14,78 | 14,78 | 00:00:00 | 2004-07-29 | 14,95 | 10.618.800 | 15,10 | 14,75 | 15,09 | 00:00:00 | 2004-07-30 | 14,72 | 7.782.800 | 14,90 | 14,62 | 14,90 | 00:00:00 | 2004-08-02 | 15,05 | 8.276.100 | 15,10 | 14,64 | 14,65 | 00:00:00 | 2004-08-03 | 14,71 | 8.576.100 | 15,03 | 14,65 | 15,00 | 00:00:00 | 2004-08-04 | 14,69 | 7.260.200 | 14,81 | 14,44 | 14,65 | 00:00:00 | 2004-08-05 | 14,20 | 10.726.900 | 14,69 | 14,20 | 14,69 | 00:00:00 | 2004-08-06 | 14,07 | 9.156.900 | 14,24 | 13,90 | 14,00 | 00:00:00 | 2004-08-09 | 14,08 | 6.744.600 | 14,22 | 13,91 | 14,06 | 00:00:00 | 2004-08-10 | 14,32 | 6.816.000 | 14,40 | 14,04 | 14,08 | 00:00:00 | 2004-08-11 | 14,23 | 8.291.800 | 14,33 | 14,02 | 14,25 | 00:00:00 | 2004-08-12 | 13,86 | 8.494.000 | 14,14 | 13,77 | 14,13 | 00:00:00 | 2004-08-13 | 13,80 | 5.993.700 | 13,99 | 13,70 | 13,96 | 00:00:00 | 2004-08-16 | 14,06 | 7.243.500 | 14,10 | 13,73 | 13,80 | 00:00:00 | 2004-08-17 | 14,15 | 5.931.000 | 14,30 | 14,08 | 14,09 | 00:00:00 | 2004-08-18 | 14,30 | 4.288.000 | 14,33 | 13,92 | 14,05 | 00:00:00 | 2004-08-19 | 14,00 | 7.770.700 | 14,27 | 13,89 | 14,16 | 00:00:00 | 2004-08-20 | 14,11 | 12.393.900 | 14,16 | 13,61 | 14,00 | 00:00:00 | 2004-08-23 | 14,04 | 4.347.200 | 14,19 | 14,03 | 14,06 | 00:00:00 | 2004-08-24 | 13,91 | 5.411.600 | 14,11 | 13,79 | 14,04 | 00:00:00 | 2004-08-25 | 13,96 | 5.691.600 | 14,08 | 13,80 | 13,87 | 00:00:00 | 2004-08-26 | 13,97 | 3.347.400 | 14,08 | 13,87 | 13,97 | 00:00:00 | 2004-08-27 | 14,12 | 6.334.100 | 14,18 | 13,98 | 14,02 | 00:00:00 | 2004-08-30 | 13,96 | 3.863.200 | 14,09 | 13,92 | 14,08 | 00:00:00 | 2004-08-31 | 14,11 | 6.921.200 | 14,15 | 13,89 | 14,05 | 00:00:00 | 2004-09-01 | 13,90 | 11.151.600 | 14,13 | 13,86 | 14,12 | 00:00:00 | 2004-09-02 | 14,36 | 9.806.700 | 14,40 | 13,90 | 13,93 | 00:00:00 | 2004-09-03 | 14,21 | 4.831.900 | 14,44 | 14,04 | 14,28 | 00:00:00 | 2004-09-07 | 14,56 | 7.703.900 | 14,68 | 14,29 | 14,30 | 00:00:00 | 2004-09-08 | 14,25 | 8.331.700 | 14,61 | 14,23 | 14,50 | 00:00:00 | 2004-09-09 | 14,17 | 6.556.700 | 14,24 | 14,07 | 14,15 | 00:00:00 | 2004-09-10 | 13,96 | 12.613.500 | 14,17 | 13,84 | 14,00 | 00:00:00 | 2004-09-13 | 14,10 | 6.599.800 | 14,11 | 14,00 | 14,10 | 00:00:00 | 2004-09-14 | 13,98 | 5.865.200 | 14,05 | 13,92 | 14,03 | 00:00:00 | 2004-09-15 | 13,81 | 6.219.700 | 13,97 | 13,78 | 13,90 | 00:00:00 | 2004-09-16 | 13,95 | 6.640.000 | 14,03 | 13,79 | 13,85 | 00:00:00 | 2004-09-17 | 14,22 | 11.487.300 | 14,45 | 14,16 | 14,35 | 00:00:00 | 2004-09-20 | 14,13 | 5.838.900 | 14,25 | 14,09 | 14,20 | 00:00:00 | 2004-09-21 | 14,23 | 6.079.900 | 14,29 | 14,09 | 14,10 | 00:00:00 | 2004-09-22 | 14,00 | 9.593.300 | 14,11 | 13,94 | 14,00 | 00:00:00 | 2004-09-23 | 13,80 | 8.050.900 | 13,98 | 13,80 | 13,93 | 00:00:00 | 2004-09-24 | 13,80 | 5.888.200 | 13,88 | 13,76 | 13,81 | 00:00:00 | 2004-09-27 | 13,89 | 6.135.700 | 13,93 | 13,65 | 13,88 | 00:00:00 | 2004-09-28 | 13,92 | 5.944.100 | 13,95 | 13,76 | 13,89 | 00:00:00 | 2004-09-29 | 13,86 | 7.460.700 | 13,90 | 13,74 | 13,87 | 00:00:00 | 2004-09-30 | 14,05 | 8.273.900 | 14,06 | 13,79 | 13,86 | 00:00:00 | 2004-10-01 | 14,19 | 11.783.400 | 14,24 | 13,96 | 14,10 | 00:00:00 | 2004-10-04 | 14,15 | 6.495.000 | 14,32 | 14,08 | 14,26 | 00:00:00 | 2004-10-05 | 14,16 | 5.888.500 | 14,19 | 14,08 | 14,08 | 00:00:00 | 2004-10-06 | 14,18 | 10.109.500 | 14,22 | 14,02 | 14,10 | 00:00:00 | 2004-10-07 | 13,86 | 8.914.600 | 14,17 | 13,83 | 14,13 | 00:00:00 | 2004-10-08 | 13,95 | 6.709.100 | 14,03 | 13,85 | 13,86 | 00:00:00 | 2004-10-11 | 13,95 | 3.653.700 | 14,04 | 13,94 | 13,98 | 00:00:00 | 2004-10-12 | 13,82 | 11.005.400 | 13,95 | 13,77 | 13,80 | 00:00:00 | 2004-10-13 | 13,69 | 11.953.500 | 14,05 | 13,56 | 13,88 | 00:00:00 | 2004-10-14 | 13,12 | 25.834.300 | 13,50 | 12,98 | 13,38 | 00:00:00 | 2004-10-15 | 13,25 | 12.135.800 | 13,34 | 13,07 | 13,15 | 00:00:00 | 2004-10-18 | 13,39 | 9.003.700 | 13,50 | 13,24 | 13,30 | 00:00:00 | 2004-10-19 | 12,93 | 20.963.800 | 13,46 | 12,81 | 13,46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|