|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-19 | 12,93 | 20.963.800 | 13,46 | 12,81 | 13,46 | 00:00:00 | | 2004-10-20 | 12,90 | 12.700.700 | 12,94 | 12,75 | 12,94 | 00:00:00 | | 2004-10-21 | 13,06 | 8.102.900 | 13,15 | 12,85 | 12,95 | 00:00:00 | | 2004-10-22 | 12,97 | 7.106.900 | 13,17 | 12,95 | 13,14 | 00:00:00 | | 2004-10-25 | 12,70 | 11.640.900 | 12,93 | 12,61 | 12,90 | 00:00:00 | | 2004-10-26 | 12,85 | 12.429.900 | 12,96 | 12,70 | 12,79 | 00:00:00 | | 2004-10-27 | 13,14 | 10.527.100 | 13,32 | 12,85 | 12,88 | 00:00:00 | | 2004-10-28 | 13,16 | 7.271.600 | 13,28 | 13,03 | 13,04 | 00:00:00 | | 2004-10-29 | 13,03 | 8.423.000 | 13,19 | 12,92 | 13,16 | 00:00:00 | | 2004-11-01 | 13,23 | 5.598.700 | 13,23 | 13,03 | 13,13 | 00:00:00 | | 2004-11-02 | 13,24 | 7.222.600 | 13,52 | 12,88 | 12,88 | 00:00:00 | | 2004-11-03 | 13,25 | 7.663.400 | 13,52 | 13,18 | 13,48 | 00:00:00 | | 2004-11-04 | 13,78 | 10.744.100 | 13,78 | 13,24 | 13,25 | 00:00:00 | | 2004-11-05 | 13,81 | 8.067.000 | 13,88 | 13,75 | 13,86 | 00:00:00 | | 2004-11-08 | 13,77 | 6.457.600 | 13,90 | 13,77 | 13,85 | 00:00:00 | | 2004-11-09 | 14,08 | 11.761.300 | 14,15 | 13,91 | 13,97 | 00:00:00 | | 2004-11-10 | 13,91 | 9.597.400 | 14,15 | 13,86 | 14,00 | 00:00:00 | | 2004-11-11 | 14,25 | 7.274.200 | 14,25 | 13,97 | 13,99 | 00:00:00 | | 2004-11-12 | 14,23 | 6.353.900 | 14,33 | 14,18 | 14,30 | 00:00:00 | | 2004-11-15 | 14,35 | 9.943.200 | 14,45 | 14,17 | 14,22 | 00:00:00 | | 2004-11-16 | 14,21 | 5.051.100 | 14,29 | 14,14 | 14,28 | 00:00:00 | | 2004-11-17 | 14,31 | 6.639.600 | 14,38 | 14,22 | 14,24 | 00:00:00 | | 2004-11-18 | 14,34 | 5.512.300 | 14,41 | 14,25 | 14,31 | 00:00:00 | | 2004-11-19 | 14,15 | 7.443.400 | 14,40 | 14,03 | 14,39 | 00:00:00 | | 2004-11-22 | 14,09 | 6.615.200 | 14,15 | 13,94 | 14,07 | 00:00:00 | | 2004-11-23 | 14,09 | 6.604.900 | 14,12 | 13,98 | 14,09 | 00:00:00 | | 2004-11-24 | 14,08 | 6.455.500 | 14,10 | 13,95 | 14,04 | 00:00:00 | | 2004-11-26 | 14,25 | 3.225.700 | 14,30 | 14,02 | 14,10 | 00:00:00 | | 2004-11-29 | 14,23 | 6.936.600 | 14,37 | 14,08 | 14,35 | 00:00:00 | | 2004-11-30 | 14,18 | 5.871.400 | 14,27 | 14,11 | 14,16 | 00:00:00 | | 2004-12-01 | 14,14 | 11.359.300 | 14,27 | 13,90 | 14,16 | 00:00:00 | | 2004-12-02 | 14,23 | 10.182.300 | 14,25 | 14,06 | 14,14 | 00:00:00 | | 2004-12-03 | 14,31 | 9.134.100 | 14,43 | 14,17 | 14,23 | 00:00:00 | | 2004-12-06 | 14,27 | 6.045.000 | 14,33 | 14,19 | 14,20 | 00:00:00 | | 2004-12-07 | 14,23 | 8.070.700 | 14,34 | 14,17 | 14,22 | 00:00:00 | | 2004-12-08 | 14,21 | 6.837.700 | 14,32 | 14,19 | 14,24 | 00:00:00 | | 2004-12-09 | 14,24 | 7.135.300 | 14,27 | 14,10 | 14,17 | 00:00:00 | | 2004-12-10 | 14,22 | 7.368.800 | 14,40 | 14,12 | 14,28 | 00:00:00 | | 2004-12-13 | 14,23 | 5.936.500 | 14,28 | 14,15 | 14,25 | 00:00:00 | | 2004-12-14 | 14,32 | 7.521.800 | 14,39 | 14,22 | 14,27 | 00:00:00 | | 2004-12-15 | 14,29 | 8.973.000 | 14,49 | 14,19 | 14,39 | 00:00:00 | | 2004-12-16 | 14,22 | 4.677.800 | 14,33 | 14,19 | 14,27 | 00:00:00 | | 2004-12-17 | 14,34 | 8.921.700 | 14,35 | 14,09 | 14,09 | 00:00:00 | | 2004-12-20 | 14,66 | 10.671.700 | 14,75 | 14,31 | 14,31 | 00:00:00 | | 2004-12-21 | 14,71 | 8.552.400 | 14,80 | 14,59 | 14,62 | 00:00:00 | | 2004-12-22 | 14,83 | 8.389.600 | 15,00 | 14,70 | 14,71 | 00:00:00 | | 2004-12-23 | 14,80 | 3.640.800 | 14,89 | 14,72 | 14,83 | 00:00:00 | | 2004-12-27 | 14,74 | 3.173.300 | 14,97 | 14,70 | 14,80 | 00:00:00 | | 2004-12-28 | 14,88 | 3.429.900 | 14,94 | 14,74 | 14,84 | 00:00:00 | | 2004-12-29 | 14,74 | 3.650.700 | 14,88 | 14,73 | 14,77 | 00:00:00 | | 2004-12-30 | 14,80 | 3.273.700 | 14,87 | 14,71 | 14,87 | 00:00:00 | | 2004-12-31 | 14,64 | 3.663.700 | 14,80 | 14,59 | 14,75 | 00:00:00 | | 2005-01-03 | 14,71 | 9.852.200 | 14,75 | 14,51 | 14,66 | 00:00:00 | | 2005-01-04 | 14,66 | 9.035.400 | 14,75 | 14,59 | 14,71 | 00:00:00 | | 2005-01-05 | 14,43 | 11.376.200 | 14,66 | 14,42 | 14,63 | 00:00:00 | | 2005-01-06 | 14,45 | 6.672.600 | 14,52 | 14,37 | 14,40 | 00:00:00 | | 2005-01-07 | 14,65 | 11.452.500 | 14,65 | 14,45 | 14,48 | 00:00:00 | | 2005-01-10 | 14,55 | 10.033.300 | 14,59 | 14,48 | 14,49 | 00:00:00 | | 2005-01-11 | 14,43 | 10.201.700 | 14,55 | 14,35 | 14,55 | 00:00:00 | | 2005-01-12 | 14,32 | 15.451.200 | 14,45 | 14,24 | 14,43 | 00:00:00 | | 2005-01-13 | 14,08 | 11.036.500 | 14,34 | 14,04 | 14,34 | 00:00:00 | | 2005-01-14 | 14,06 | 9.362.300 | 14,15 | 14,01 | 14,04 | 00:00:00 | | 2005-01-18 | 14,08 | 10.296.500 | 14,15 | 13,91 | 13,96 | 00:00:00 | | 2005-01-19 | 13,93 | 6.560.200 | 14,27 | 13,92 | 14,08 | 00:00:00 | | 2005-01-20 | 13,46 | 14.965.100 | 13,75 | 13,40 | 13,55 | 00:00:00 | | 2005-01-21 | 13,11 | 12.369.700 | 13,46 | 13,10 | 13,46 | 00:00:00 | | 2005-01-24 | 13,07 | 10.804.700 | 13,30 | 13,05 | 13,12 | 00:00:00 | | 2005-01-25 | 13,23 | 11.581.200 | 13,42 | 13,07 | 13,07 | 00:00:00 | | 2005-01-26 | 13,35 | 7.424.200 | 13,36 | 13,17 | 13,28 | 00:00:00 | | 2005-01-27 | 13,19 | 6.295.200 | 13,31 | 13,17 | 13,26 | 00:00:00 | | 2005-01-28 | 13,14 | 9.261.100 | 13,25 | 13,04 | 13,15 | 00:00:00 | | 2005-01-31 | 13,17 | 6.976.900 | 13,29 | 13,11 | 13,25 | 00:00:00 | | 2005-02-01 | 13,08 | 9.248.000 | 13,28 | 13,01 | 13,27 | 00:00:00 | | 2005-02-02 | 13,27 | 7.073.200 | 13,38 | 13,08 | 13,18 | 00:00:00 | | 2005-02-03 | 13,11 | 8.963.300 | 13,25 | 13,06 | 13,17 | 00:00:00 | | 2005-02-04 | 13,22 | 7.186.000 | 13,26 | 13,15 | 13,21 | 00:00:00 | | 2005-02-07 | 13,42 | 8.965.600 | 13,54 | 13,24 | 13,29 | 00:00:00 | | 2005-02-08 | 13,16 | 9.651.200 | 13,44 | 13,15 | 13,39 | 00:00:00 | | 2005-02-09 | 13,12 | 8.383.100 | 13,19 | 13,04 | 13,10 | 00:00:00 | | 2005-02-10 | 13,10 | 7.250.200 | 13,21 | 13,06 | 13,11 | 00:00:00 | | 2005-02-11 | 13,06 | 8.416.800 | 13,19 | 13,04 | 13,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
