|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-19 | 23,56 | 4.097.500 | 23,87 | 23,31 | 23,81 | 00:00:00 | | 2000-12-20 | 22,12 | 7.916.000 | 23,25 | 21,69 | 23,12 | 00:00:00 | | 2000-12-21 | 24,19 | 9.171.400 | 24,19 | 22,19 | 22,44 | 00:00:00 | | 2000-12-22 | 22,81 | 8.402.800 | 24,00 | 22,31 | 22,75 | 00:00:00 | | 2000-12-26 | 24,00 | 5.520.200 | 24,12 | 22,75 | 22,81 | 00:00:00 | | 2000-12-27 | 23,56 | 5.228.800 | 23,81 | 23,19 | 23,25 | 00:00:00 | | 2000-12-28 | 24,25 | 3.995.500 | 24,31 | 23,81 | 23,81 | 00:00:00 | | 2000-12-29 | 23,44 | 4.746.800 | 24,06 | 23,31 | 24,06 | 00:00:00 | | 2001-01-02 | 24,31 | 5.226.500 | 24,94 | 23,75 | 23,81 | 00:00:00 | | 2001-01-03 | 25,12 | 11.157.800 | 25,50 | 23,87 | 24,56 | 00:00:00 | | 2001-01-04 | 26,94 | 14.896.200 | 28,00 | 25,44 | 28,00 | 00:00:00 | | 2001-01-05 | 26,25 | 6.710.900 | 27,00 | 25,87 | 27,00 | 00:00:00 | | 2001-01-08 | 25,62 | 5.900.300 | 26,00 | 24,94 | 25,44 | 00:00:00 | | 2001-01-09 | 26,44 | 7.254.400 | 26,75 | 25,56 | 25,75 | 00:00:00 | | 2001-01-10 | 26,25 | 6.974.400 | 26,50 | 25,56 | 25,62 | 00:00:00 | | 2001-01-11 | 26,94 | 6.835.600 | 27,62 | 25,94 | 26,06 | 00:00:00 | | 2001-01-12 | 26,37 | 5.003.000 | 27,06 | 25,87 | 27,00 | 00:00:00 | | 2001-01-16 | 27,12 | 6.242.700 | 27,44 | 26,00 | 26,37 | 00:00:00 | | 2001-01-17 | 26,87 | 3.039.000 | 27,50 | 26,62 | 27,37 | 00:00:00 | | 2001-01-18 | 27,19 | 5.065.400 | 27,81 | 26,56 | 26,56 | 00:00:00 | | 2001-01-19 | 26,31 | 6.563.300 | 27,00 | 25,94 | 26,75 | 00:00:00 | | 2001-01-22 | 27,12 | 4.243.600 | 27,19 | 26,12 | 26,31 | 00:00:00 | | 2001-01-23 | 27,00 | 3.482.100 | 27,37 | 26,87 | 27,37 | 00:00:00 | | 2001-01-24 | 27,75 | 5.593.000 | 28,00 | 27,00 | 27,12 | 00:00:00 | | 2001-01-25 | 28,06 | 5.915.800 | 28,25 | 27,56 | 27,69 | 00:00:00 | | 2001-01-26 | 28,00 | 4.187.200 | 28,25 | 27,56 | 27,94 | 00:00:00 | | 2001-01-29 | 28,29 | 3.326.800 | 28,32 | 27,66 | 27,85 | 00:00:00 | | 2001-01-30 | 28,30 | 4.020.200 | 28,74 | 27,63 | 28,02 | 00:00:00 | | 2001-01-31 | 28,19 | 4.553.600 | 28,65 | 27,90 | 28,35 | 00:00:00 | | 2001-02-01 | 28,37 | 3.507.100 | 28,42 | 27,70 | 27,92 | 00:00:00 | | 2001-02-02 | 28,01 | 4.275.600 | 28,31 | 27,87 | 28,25 | 00:00:00 | | 2001-02-05 | 28,45 | 4.061.600 | 28,75 | 28,07 | 28,10 | 00:00:00 | | 2001-02-06 | 28,74 | 4.603.800 | 28,91 | 28,40 | 28,45 | 00:00:00 | | 2001-02-07 | 27,26 | 6.834.200 | 28,65 | 27,25 | 28,25 | 00:00:00 | | 2001-02-08 | 28,01 | 5.327.100 | 28,25 | 27,72 | 27,95 | 00:00:00 | | 2001-02-09 | 26,92 | 4.210.900 | 28,05 | 26,80 | 28,05 | 00:00:00 | | 2001-02-12 | 27,80 | 5.888.100 | 28,00 | 27,30 | 27,34 | 00:00:00 | | 2001-02-13 | 27,92 | 3.332.000 | 28,09 | 27,55 | 27,95 | 00:00:00 | | 2001-02-14 | 27,86 | 4.509.100 | 28,47 | 27,79 | 27,94 | 00:00:00 | | 2001-02-15 | 28,00 | 4.265.400 | 28,29 | 27,87 | 28,18 | 00:00:00 | | 2001-02-16 | 27,60 | 4.200.400 | 28,24 | 27,60 | 27,80 | 00:00:00 | | 2001-02-20 | 27,71 | 4.845.000 | 28,46 | 27,61 | 27,65 | 00:00:00 | | 2001-02-21 | 27,68 | 3.677.600 | 28,35 | 27,53 | 27,53 | 00:00:00 | | 2001-02-22 | 27,51 | 4.769.400 | 27,97 | 27,12 | 27,70 | 00:00:00 | | 2001-02-23 | 28,35 | 7.048.500 | 28,65 | 27,28 | 27,35 | 00:00:00 | | 2001-02-26 | 28,60 | 6.265.700 | 29,00 | 28,00 | 28,45 | 00:00:00 | | 2001-02-27 | 28,43 | 4.132.700 | 28,73 | 28,26 | 28,60 | 00:00:00 | | 2001-02-28 | 27,81 | 4.803.100 | 28,97 | 27,50 | 28,90 | 00:00:00 | | 2001-03-01 | 28,21 | 6.285.400 | 28,51 | 27,80 | 27,81 | 00:00:00 | | 2001-03-02 | 28,06 | 4.060.600 | 28,60 | 27,98 | 28,21 | 00:00:00 | | 2001-03-05 | 28,30 | 2.932.300 | 28,48 | 27,65 | 27,65 | 00:00:00 | | 2001-03-06 | 29,04 | 4.536.700 | 29,25 | 28,50 | 28,80 | 00:00:00 | | 2001-03-07 | 29,08 | 3.986.500 | 29,18 | 28,91 | 29,02 | 00:00:00 | | 2001-03-08 | 30,35 | 11.033.100 | 30,50 | 28,93 | 29,09 | 00:00:00 | | 2001-03-09 | 30,10 | 7.359.500 | 30,45 | 29,91 | 30,17 | 00:00:00 | | 2001-03-12 | 30,25 | 8.059.200 | 31,37 | 29,77 | 30,05 | 00:00:00 | | 2001-03-13 | 29,84 | 5.677.000 | 30,50 | 29,43 | 30,13 | 00:00:00 | | 2001-03-14 | 28,69 | 8.795.200 | 30,25 | 28,69 | 29,10 | 00:00:00 | | 2001-03-15 | 28,60 | 5.616.100 | 28,67 | 28,12 | 28,12 | 00:00:00 | | 2001-03-16 | 28,43 | 7.993.400 | 29,00 | 27,95 | 27,95 | 00:00:00 | | 2001-03-19 | 29,81 | 5.152.000 | 30,09 | 28,40 | 28,40 | 00:00:00 | | 2001-03-20 | 28,82 | 5.885.600 | 30,04 | 28,75 | 29,58 | 00:00:00 | | 2001-03-21 | 28,25 | 5.222.700 | 29,33 | 28,05 | 29,05 | 00:00:00 | | 2001-03-22 | 27,81 | 7.059.400 | 28,10 | 27,02 | 28,00 | 00:00:00 | | 2001-03-23 | 27,90 | 5.035.700 | 28,10 | 27,07 | 28,00 | 00:00:00 | | 2001-03-26 | 28,99 | 3.820.100 | 29,55 | 28,40 | 28,60 | 00:00:00 | | 2001-03-27 | 28,12 | 8.785.400 | 28,40 | 27,74 | 28,10 | 00:00:00 | | 2001-03-28 | 27,94 | 4.944.000 | 28,42 | 27,78 | 28,25 | 00:00:00 | | 2001-03-29 | 28,49 | 4.983.300 | 28,67 | 27,52 | 27,99 | 00:00:00 | | 2001-03-30 | 28,12 | 3.807.000 | 28,65 | 27,77 | 28,39 | 00:00:00 | | 2001-04-02 | 28,61 | 5.252.400 | 28,80 | 27,75 | 27,80 | 00:00:00 | | 2001-04-03 | 27,37 | 5.127.500 | 28,32 | 27,29 | 28,17 | 00:00:00 | | 2001-04-04 | 28,57 | 7.200.800 | 28,63 | 27,87 | 27,88 | 00:00:00 | | 2001-04-05 | 28,35 | 5.531.000 | 28,80 | 27,98 | 28,70 | 00:00:00 | | 2001-04-06 | 27,80 | 5.084.400 | 28,14 | 27,50 | 27,78 | 00:00:00 | | 2001-04-09 | 29,00 | 4.417.500 | 29,00 | 27,95 | 28,05 | 00:00:00 | | 2001-04-10 | 28,96 | 4.634.700 | 29,90 | 28,65 | 28,90 | 00:00:00 | | 2001-04-11 | 28,18 | 7.375.700 | 28,96 | 27,65 | 28,96 | 00:00:00 | | 2001-04-12 | 29,00 | 5.149.100 | 29,03 | 28,03 | 28,35 | 00:00:00 | | 2001-04-16 | 29,18 | 3.531.600 | 29,18 | 28,51 | 28,85 | 00:00:00 | | 2001-04-17 | 28,88 | 3.264.500 | 29,25 | 28,80 | 28,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
