|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-26 | 8,67 | 35.831.300 | 8,75 | 8,40 | 8,60 | 00:00:00 | | 2006-01-27 | 8,65 | 30.720.200 | 8,81 | 8,52 | 8,68 | 00:00:00 | | 2006-01-30 | 8,68 | 22.826.900 | 8,80 | 8,57 | 8,66 | 00:00:00 | | 2006-01-31 | 8,58 | 14.053.300 | 8,70 | 8,56 | 8,69 | 00:00:00 | | 2006-02-01 | 8,66 | 31.311.700 | 8,70 | 8,45 | 8,53 | 00:00:00 | | 2006-02-02 | 8,37 | 23.637.000 | 8,68 | 8,26 | 8,67 | 00:00:00 | | 2006-02-03 | 8,26 | 18.328.100 | 8,42 | 8,23 | 8,37 | 00:00:00 | | 2006-02-06 | 8,11 | 14.899.100 | 8,30 | 8,05 | 8,26 | 00:00:00 | | 2006-02-07 | 8,09 | 14.134.100 | 8,18 | 8,05 | 8,18 | 00:00:00 | | 2006-02-08 | 8,23 | 19.157.800 | 8,24 | 8,02 | 8,08 | 00:00:00 | | 2006-02-09 | 8,36 | 15.484.400 | 8,43 | 8,21 | 8,22 | 00:00:00 | | 2006-02-10 | 8,27 | 12.496.800 | 8,34 | 8,15 | 8,34 | 00:00:00 | | 2006-02-13 | 8,20 | 9.458.300 | 8,35 | 8,17 | 8,35 | 00:00:00 | | 2006-02-14 | 8,30 | 11.397.000 | 8,32 | 8,17 | 8,23 | 00:00:00 | | 2006-02-15 | 8,38 | 9.238.100 | 8,39 | 8,27 | 8,30 | 00:00:00 | | 2006-02-16 | 8,39 | 17.408.300 | 8,50 | 8,31 | 8,42 | 00:00:00 | | 2006-02-17 | 8,45 | 11.355.800 | 8,49 | 8,42 | 8,43 | 00:00:00 | | 2006-02-21 | 8,39 | 10.310.400 | 8,46 | 8,31 | 8,45 | 00:00:00 | | 2006-02-22 | 8,30 | 13.909.900 | 8,44 | 8,28 | 8,41 | 00:00:00 | | 2006-02-23 | 8,17 | 15.635.000 | 8,30 | 8,15 | 8,30 | 00:00:00 | | 2006-02-24 | 8,10 | 12.344.600 | 8,21 | 8,06 | 8,21 | 00:00:00 | | 2006-02-27 | 8,08 | 13.314.900 | 8,21 | 8,08 | 8,15 | 00:00:00 | | 2006-02-28 | 7,97 | 23.747.200 | 8,16 | 7,96 | 8,09 | 00:00:00 | | 2006-03-01 | 7,95 | 30.593.500 | 8,02 | 7,86 | 8,00 | 00:00:00 | | 2006-03-02 | 7,66 | 32.937.200 | 7,97 | 7,65 | 7,96 | 00:00:00 | | 2006-03-03 | 7,57 | 39.011.500 | 7,71 | 7,39 | 7,66 | 00:00:00 | | 2006-03-06 | 7,69 | 18.848.100 | 7,76 | 7,61 | 7,62 | 00:00:00 | | 2006-03-07 | 7,65 | 18.189.300 | 7,77 | 7,60 | 7,75 | 00:00:00 | | 2006-03-08 | 7,55 | 19.993.400 | 7,68 | 7,52 | 7,65 | 00:00:00 | | 2006-03-09 | 7,75 | 29.037.900 | 7,79 | 7,57 | 7,60 | 00:00:00 | | 2006-03-10 | 7,84 | 15.903.800 | 7,87 | 7,78 | 7,81 | 00:00:00 | | 2006-03-13 | 7,86 | 19.333.300 | 7,90 | 7,80 | 7,85 | 00:00:00 | | 2006-03-14 | 7,73 | 14.880.700 | 7,82 | 7,70 | 7,80 | 00:00:00 | | 2006-03-15 | 7,85 | 11.224.900 | 7,86 | 7,73 | 7,78 | 00:00:00 | | 2006-03-16 | 7,93 | 24.833.300 | 7,93 | 7,75 | 7,85 | 00:00:00 | | 2006-03-17 | 7,81 | 19.214.700 | 7,95 | 7,80 | 7,93 | 00:00:00 | | 2006-03-20 | 7,93 | 12.274.600 | 7,94 | 7,81 | 7,85 | 00:00:00 | | 2006-03-21 | 8,05 | 24.026.600 | 8,05 | 7,89 | 7,98 | 00:00:00 | | 2006-03-22 | 8,15 | 24.115.300 | 8,16 | 8,07 | 8,10 | 00:00:00 | | 2006-03-23 | 8,08 | 17.972.800 | 8,15 | 7,93 | 8,15 | 00:00:00 | | 2006-03-24 | 8,09 | 15.183.800 | 8,25 | 7,96 | 8,04 | 00:00:00 | | 2006-03-27 | 8,06 | 18.647.300 | 8,18 | 8,05 | 8,09 | 00:00:00 | | 2006-03-28 | 8,13 | 17.244.200 | 8,22 | 8,04 | 8,08 | 00:00:00 | | 2006-03-29 | 8,26 | 23.400.100 | 8,28 | 8,08 | 8,11 | 00:00:00 | | 2006-03-30 | 8,16 | 15.024.400 | 8,29 | 8,14 | 8,28 | 00:00:00 | | 2006-03-31 | 7,96 | 19.844.700 | 8,23 | 7,94 | 8,23 | 00:00:00 | | 2006-04-03 | 7,77 | 30.977.600 | 8,05 | 7,74 | 8,05 | 00:00:00 | | 2006-04-04 | 7,68 | 24.538.900 | 7,82 | 7,66 | 7,77 | 00:00:00 | | 2006-04-05 | 7,57 | 34.559.900 | 7,71 | 7,46 | 7,68 | 00:00:00 | | 2006-04-06 | 7,65 | 22.895.800 | 7,67 | 7,55 | 7,59 | 00:00:00 | | 2006-04-07 | 7,60 | 13.831.600 | 7,75 | 7,56 | 7,70 | 00:00:00 | | 2006-04-10 | 7,52 | 13.766.300 | 7,65 | 7,50 | 7,61 | 00:00:00 | | 2006-04-11 | 7,17 | 42.789.600 | 7,54 | 7,13 | 7,54 | 00:00:00 | | 2006-04-12 | 7,28 | 34.584.900 | 7,38 | 7,18 | 7,26 | 00:00:00 | | 2006-04-13 | 7,35 | 18.717.900 | 7,39 | 7,25 | 7,32 | 00:00:00 | | 2006-04-17 | 7,33 | 11.680.800 | 7,49 | 7,31 | 7,39 | 00:00:00 | | 2006-04-18 | 7,47 | 18.224.600 | 7,48 | 7,30 | 7,33 | 00:00:00 | | 2006-04-19 | 7,60 | 17.522.800 | 7,62 | 7,44 | 7,45 | 00:00:00 | | 2006-04-20 | 7,95 | 60.520.900 | 7,97 | 7,65 | 7,66 | 00:00:00 | | 2006-04-21 | 7,32 | 52.419.700 | 7,96 | 7,29 | 7,76 | 00:00:00 | | 2006-04-24 | 6,96 | 83.554.700 | 7,32 | 6,91 | 7,32 | 00:00:00 | | 2006-04-25 | 6,98 | 36.873.600 | 7,04 | 6,95 | 7,00 | 00:00:00 | | 2006-04-26 | 7,25 | 38.069.100 | 7,25 | 7,03 | 7,07 | 00:00:00 | | 2006-04-27 | 7,20 | 22.440.400 | 7,25 | 7,14 | 7,25 | 00:00:00 | | 2006-04-28 | 6,95 | 37.091.700 | 7,15 | 6,94 | 7,14 | 00:00:00 | | 2006-05-01 | 6,91 | 28.389.900 | 7,09 | 6,89 | 7,08 | 00:00:00 | | 2006-05-02 | 6,91 | 33.074.300 | 7,03 | 6,90 | 7,00 | 00:00:00 | | 2006-05-03 | 6,78 | 33.166.100 | 6,95 | 6,75 | 6,94 | 00:00:00 | | 2006-05-04 | 6,83 | 19.031.800 | 6,85 | 6,79 | 6,84 | 00:00:00 | | 2006-05-05 | 6,93 | 14.998.100 | 6,95 | 6,87 | 6,90 | 00:00:00 | | 2006-05-08 | 6,97 | 25.481.800 | 7,10 | 6,93 | 6,97 | 00:00:00 | | 2006-05-09 | 7,17 | 31.849.000 | 7,20 | 7,03 | 7,04 | 00:00:00 | | 2006-05-10 | 7,06 | 42.959.000 | 7,35 | 7,04 | 7,15 | 00:00:00 | | 2006-05-11 | 7,12 | 19.624.700 | 7,15 | 7,04 | 7,09 | 00:00:00 | | 2006-05-12 | 7,11 | 24.894.300 | 7,19 | 7,05 | 7,14 | 00:00:00 | | 2006-05-15 | 7,13 | 21.328.700 | 7,19 | 7,05 | 7,13 | 00:00:00 | | 2006-05-16 | 7,02 | 18.379.500 | 7,14 | 6,98 | 7,13 | 00:00:00 | | 2006-05-17 | 6,91 | 19.734.200 | 7,05 | 6,90 | 7,02 | 00:00:00 | | 2006-05-18 | 6,90 | 15.989.300 | 7,01 | 6,90 | 6,92 | 00:00:00 | | 2006-05-19 | 7,03 | 15.181.200 | 7,05 | 6,89 | 6,98 | 00:00:00 | | 2006-05-22 | 6,90 | 29.355.200 | 7,00 | 6,81 | 7,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
