|
 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 | | 2000-08-25 | 27,62 | 4.074.800 | 28,06 | 27,37 | 28,00 | 00:00:00 | | 2000-08-28 | 26,19 | 10.308.700 | 27,50 | 25,87 | 27,37 | 00:00:00 | | 2000-08-29 | 25,25 | 11.265.600 | 26,56 | 25,12 | 26,56 | 00:00:00 | | 2000-08-30 | 25,87 | 11.231.400 | 26,31 | 25,00 | 25,00 | 00:00:00 | | 2000-08-31 | 24,19 | 28.452.400 | 25,62 | 23,81 | 25,56 | 00:00:00 | | 2000-09-01 | 25,00 | 20.010.900 | 25,12 | 23,87 | 24,44 | 00:00:00 | | 2000-09-05 | 26,37 | 17.976.000 | 26,50 | 25,56 | 25,87 | 00:00:00 | | 2000-09-06 | 26,06 | 12.544.000 | 27,12 | 25,87 | 26,81 | 00:00:00 | | 2000-09-07 | 25,87 | 12.621.700 | 26,94 | 25,81 | 26,25 | 00:00:00 | | 2000-09-08 | 26,00 | 8.575.700 | 26,44 | 25,75 | 26,44 | 00:00:00 | | 2000-09-11 | 26,00 | 5.650.300 | 26,37 | 25,62 | 26,31 | 00:00:00 | | 2000-09-12 | 25,06 | 8.677.000 | 25,94 | 25,00 | 25,50 | 00:00:00 | | 2000-09-13 | 25,31 | 10.921.100 | 25,94 | 24,75 | 25,19 | 00:00:00 | | 2000-09-14 | 25,87 | 10.230.300 | 26,50 | 25,06 | 25,19 | 00:00:00 | | 2000-09-15 | 25,87 | 11.398.600 | 26,44 | 25,75 | 26,06 | 00:00:00 | | 2000-09-18 | 26,00 | 8.035.000 | 26,25 | 25,62 | 26,00 | 00:00:00 | | 2000-09-19 | 25,75 | 4.706.200 | 26,00 | 25,12 | 25,87 | 00:00:00 | | 2000-09-20 | 25,06 | 6.776.900 | 25,75 | 25,00 | 25,69 | 00:00:00 | | 2000-09-21 | 24,81 | 6.660.200 | 25,20 | 24,62 | 25,00 | 00:00:00 | | 2000-09-22 | 25,62 | 7.491.400 | 25,62 | 24,31 | 24,87 | 00:00:00 | | 2000-09-25 | 25,44 | 5.361.600 | 25,81 | 25,31 | 25,50 | 00:00:00 | | 2000-09-26 | 24,37 | 7.430.100 | 25,62 | 24,31 | 25,19 | 00:00:00 | | 2000-09-27 | 24,75 | 5.421.300 | 25,12 | 24,37 | 24,37 | 00:00:00 | | 2000-09-28 | 25,06 | 5.791.400 | 25,62 | 24,50 | 24,50 | 00:00:00 | | 2000-09-29 | 25,50 | 7.461.300 | 26,12 | 25,12 | 25,19 | 00:00:00 | | 2000-10-02 | 26,06 | 5.431.300 | 26,44 | 25,37 | 25,44 | 00:00:00 | | 2000-10-03 | 25,62 | 5.923.400 | 26,94 | 25,62 | 26,37 | 00:00:00 | | 2000-10-04 | 26,37 | 5.076.600 | 26,69 | 25,81 | 25,81 | 00:00:00 | | 2000-10-05 | 25,94 | 5.224.300 | 26,50 | 25,87 | 26,19 | 00:00:00 | | 2000-10-06 | 25,31 | 4.796.000 | 25,81 | 25,31 | 25,69 | 00:00:00 | | 2000-10-09 | 25,87 | 4.699.600 | 26,12 | 25,31 | 25,37 | 00:00:00 | | 2000-10-10 | 25,12 | 4.375.500 | 25,87 | 25,12 | 25,87 | 00:00:00 | | 2000-10-11 | 24,12 | 5.781.400 | 25,19 | 24,12 | 25,19 | 00:00:00 | | 2000-10-12 | 23,37 | 6.510.600 | 24,50 | 23,37 | 24,06 | 00:00:00 | | 2000-10-13 | 25,37 | 5.945.700 | 25,44 | 23,94 | 24,00 | 00:00:00 | | 2000-10-16 | 24,62 | 3.195.200 | 25,06 | 24,25 | 25,06 | 00:00:00 | | 2000-10-17 | 24,44 | 3.234.100 | 24,94 | 24,31 | 24,31 | 00:00:00 | | 2000-10-18 | 25,06 | 5.669.200 | 25,44 | 23,62 | 24,44 | 00:00:00 | | 2000-10-19 | 25,62 | 5.765.600 | 26,00 | 25,00 | 25,00 | 00:00:00 | | 2000-10-20 | 25,06 | 4.282.200 | 25,62 | 24,94 | 24,94 | 00:00:00 | | 2000-10-23 | 25,19 | 3.339.000 | 25,69 | 25,00 | 25,00 | 00:00:00 | | 2000-10-24 | 25,81 | 3.554.800 | 26,62 | 25,50 | 25,87 | 00:00:00 | | 2000-10-25 | 25,12 | 2.832.100 | 25,87 | 25,06 | 25,81 | 00:00:00 | | 2000-10-26 | 25,12 | 4.230.500 | 25,44 | 25,00 | 25,00 | 00:00:00 | | 2000-10-27 | 25,56 | 3.553.700 | 25,62 | 25,12 | 25,25 | 00:00:00 | | 2000-10-30 | 26,50 | 8.974.800 | 27,00 | 25,19 | 25,25 | 00:00:00 | | 2000-10-31 | 26,12 | 7.080.400 | 27,00 | 25,50 | 26,44 | 00:00:00 | | 2000-11-01 | 25,81 | 4.792.800 | 26,50 | 25,62 | 25,69 | 00:00:00 | | 2000-11-02 | 26,06 | 4.093.900 | 26,25 | 25,56 | 25,87 | 00:00:00 | | 2000-11-03 | 25,31 | 4.587.200 | 26,19 | 25,19 | 25,81 | 00:00:00 | | 2000-11-06 | 26,44 | 5.284.400 | 26,75 | 25,25 | 25,25 | 00:00:00 | | 2000-11-07 | 25,00 | 7.000.200 | 26,06 | 24,94 | 25,37 | 00:00:00 | | 2000-11-08 | 24,81 | 5.620.900 | 26,12 | 24,81 | 25,06 | 00:00:00 | | 2000-11-09 | 25,44 | 4.345.200 | 25,62 | 24,81 | 24,94 | 00:00:00 | | 2000-11-10 | 25,06 | 3.693.700 | 25,31 | 24,87 | 25,19 | 00:00:00 | | 2000-11-13 | 25,31 | 3.675.800 | 25,87 | 24,87 | 24,87 | 00:00:00 | | 2000-11-14 | 25,31 | 3.317.600 | 25,81 | 25,00 | 25,00 | 00:00:00 | | 2000-11-15 | 26,25 | 5.936.000 | 26,44 | 25,12 | 25,12 | 00:00:00 | | 2000-11-16 | 25,00 | 5.392.700 | 25,94 | 25,00 | 25,81 | 00:00:00 | | 2000-11-17 | 24,94 | 5.177.700 | 25,25 | 24,87 | 25,00 | 00:00:00 | | 2000-11-20 | 23,50 | 6.370.400 | 24,87 | 23,50 | 24,87 | 00:00:00 | | 2000-11-21 | 24,37 | 4.979.400 | 24,75 | 23,87 | 23,87 | 00:00:00 | | 2000-11-22 | 23,81 | 2.713.100 | 24,12 | 23,75 | 24,06 | 00:00:00 | | 2000-11-24 | 24,06 | 1.024.300 | 24,37 | 23,81 | 23,87 | 00:00:00 | | 2000-11-27 | 24,56 | 3.359.100 | 24,94 | 23,87 | 23,87 | 00:00:00 | | 2000-11-28 | 24,12 | 3.531.100 | 24,94 | 24,12 | 24,69 | 00:00:00 | | 2000-11-29 | 24,44 | 2.770.700 | 24,75 | 24,37 | 24,37 | 00:00:00 | | 2000-11-30 | 22,75 | 8.213.300 | 23,94 | 22,56 | 23,62 | 00:00:00 | | 2000-12-01 | 24,19 | 7.976.700 | 24,56 | 23,00 | 23,62 | 00:00:00 | | 2000-12-04 | 23,81 | 6.196.600 | 24,37 | 22,81 | 23,00 | 00:00:00 | | 2000-12-05 | 24,75 | 6.770.500 | 24,81 | 23,31 | 23,75 | 00:00:00 | | 2000-12-06 | 23,87 | 6.054.700 | 24,25 | 23,50 | 23,75 | 00:00:00 | | 2000-12-07 | 24,00 | 4.572.200 | 24,50 | 23,81 | 23,87 | 00:00:00 | | 2000-12-08 | 24,12 | 3.727.400 | 24,50 | 23,69 | 24,00 | 00:00:00 | | 2000-12-11 | 23,87 | 3.334.400 | 24,19 | 23,56 | 23,75 | 00:00:00 | | 2000-12-12 | 23,62 | 4.245.800 | 24,25 | 23,56 | 23,56 | 00:00:00 | | 2000-12-13 | 23,62 | 5.728.700 | 24,06 | 23,25 | 23,31 | 00:00:00 | | 2000-12-14 | 23,25 | 5.470.100 | 23,94 | 23,19 | 23,62 | 00:00:00 | | 2000-12-15 | 22,50 | 8.593.000 | 23,62 | 22,12 | 22,19 | 00:00:00 | | 2000-12-18 | 23,50 | 5.042.200 | 23,69 | 22,94 | 23,06 | 00:00:00 | | 2000-12-19 | 23,56 | 4.097.500 | 23,87 | 23,31 | 23,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
