|
 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 | | 2001-04-17 | 28,88 | 3.264.500 | 29,25 | 28,80 | 28,80 | 00:00:00 | | 2001-04-18 | 30,71 | 11.597.300 | 31,42 | 29,25 | 29,50 | 00:00:00 | | 2001-04-19 | 30,30 | 6.807.800 | 30,68 | 29,92 | 30,00 | 00:00:00 | | 2001-04-20 | 30,00 | 5.214.500 | 30,35 | 29,90 | 30,08 | 00:00:00 | | 2001-04-23 | 30,06 | 3.574.900 | 30,41 | 29,93 | 30,00 | 00:00:00 | | 2001-04-24 | 29,67 | 4.248.900 | 30,35 | 29,67 | 30,00 | 00:00:00 | | 2001-04-25 | 28,80 | 7.978.500 | 28,92 | 27,90 | 28,75 | 00:00:00 | | 2001-04-26 | 29,20 | 7.514.100 | 29,73 | 28,75 | 28,98 | 00:00:00 | | 2001-04-27 | 29,61 | 4.613.400 | 29,61 | 28,91 | 29,00 | 00:00:00 | | 2001-04-30 | 29,48 | 5.593.100 | 29,92 | 28,95 | 29,25 | 00:00:00 | | 2001-05-01 | 28,30 | 8.231.800 | 29,14 | 28,00 | 28,80 | 00:00:00 | | 2001-05-02 | 29,25 | 8.037.600 | 29,43 | 28,18 | 28,37 | 00:00:00 | | 2001-05-03 | 28,70 | 3.601.000 | 29,05 | 28,35 | 29,05 | 00:00:00 | | 2001-05-04 | 29,08 | 3.354.400 | 29,20 | 28,25 | 28,38 | 00:00:00 | | 2001-05-07 | 28,45 | 4.490.200 | 28,82 | 28,20 | 28,45 | 00:00:00 | | 2001-05-08 | 28,16 | 4.498.800 | 28,43 | 27,96 | 28,41 | 00:00:00 | | 2001-05-09 | 28,08 | 4.461.800 | 28,72 | 27,99 | 28,16 | 00:00:00 | | 2001-05-10 | 28,42 | 5.140.400 | 28,87 | 28,22 | 28,38 | 00:00:00 | | 2001-05-11 | 27,82 | 4.201.800 | 28,51 | 27,57 | 28,42 | 00:00:00 | | 2001-05-14 | 27,80 | 3.577.600 | 28,28 | 27,42 | 28,00 | 00:00:00 | | 2001-05-15 | 27,96 | 4.593.900 | 28,30 | 27,66 | 28,30 | 00:00:00 | | 2001-05-16 | 28,09 | 6.705.600 | 28,35 | 27,35 | 27,35 | 00:00:00 | | 2001-05-17 | 27,56 | 7.315.700 | 28,25 | 27,25 | 28,18 | 00:00:00 | | 2001-05-18 | 27,13 | 6.536.000 | 27,73 | 26,88 | 27,60 | 00:00:00 | | 2001-05-21 | 26,65 | 12.907.000 | 26,68 | 26,00 | 26,30 | 00:00:00 | | 2001-05-22 | 25,98 | 10.742.600 | 26,25 | 25,70 | 26,25 | 00:00:00 | | 2001-05-23 | 25,79 | 13.937.100 | 25,80 | 24,74 | 25,12 | 00:00:00 | | 2001-05-24 | 25,65 | 8.314.100 | 25,65 | 25,04 | 25,11 | 00:00:00 | | 2001-05-25 | 24,74 | 7.846.400 | 25,26 | 24,52 | 25,12 | 00:00:00 | | 2001-05-29 | 24,99 | 5.307.500 | 25,14 | 24,57 | 24,58 | 00:00:00 | | 2001-05-30 | 24,60 | 6.207.800 | 24,98 | 24,05 | 24,79 | 00:00:00 | | 2001-05-31 | 24,35 | 5.977.700 | 24,83 | 24,15 | 24,82 | 00:00:00 | | 2001-06-01 | 24,59 | 5.374.400 | 24,59 | 24,08 | 24,30 | 00:00:00 | | 2001-06-04 | 24,59 | 5.529.700 | 24,79 | 24,23 | 24,79 | 00:00:00 | | 2001-06-05 | 24,22 | 5.422.000 | 24,55 | 24,07 | 24,50 | 00:00:00 | | 2001-06-06 | 24,22 | 6.435.100 | 24,69 | 24,05 | 24,07 | 00:00:00 | | 2001-06-07 | 24,14 | 6.091.900 | 24,17 | 23,77 | 24,08 | 00:00:00 | | 2001-06-08 | 24,00 | 2.742.300 | 24,14 | 23,75 | 24,13 | 00:00:00 | | 2001-06-11 | 24,83 | 8.864.200 | 25,04 | 24,51 | 24,55 | 00:00:00 | | 2001-06-12 | 24,66 | 5.735.100 | 24,92 | 24,52 | 24,63 | 00:00:00 | | 2001-06-13 | 24,58 | 5.834.700 | 25,25 | 24,56 | 24,77 | 00:00:00 | | 2001-06-14 | 24,48 | 4.700.900 | 24,70 | 24,06 | 24,57 | 00:00:00 | | 2001-06-15 | 24,09 | 7.483.400 | 24,57 | 24,02 | 24,02 | 00:00:00 | | 2001-06-18 | 25,00 | 6.946.400 | 25,09 | 24,11 | 24,36 | 00:00:00 | | 2001-06-19 | 24,74 | 4.398.200 | 25,17 | 24,54 | 25,00 | 00:00:00 | | 2001-06-20 | 24,65 | 3.897.700 | 24,88 | 24,40 | 24,55 | 00:00:00 | | 2001-06-21 | 25,90 | 7.869.200 | 26,15 | 24,50 | 24,53 | 00:00:00 | | 2001-06-22 | 25,19 | 4.043.700 | 25,85 | 25,08 | 25,68 | 00:00:00 | | 2001-06-25 | 25,08 | 3.841.500 | 25,42 | 25,00 | 25,42 | 00:00:00 | | 2001-06-26 | 24,79 | 6.194.000 | 25,19 | 24,79 | 24,91 | 00:00:00 | | 2001-06-27 | 24,27 | 4.413.500 | 24,98 | 23,50 | 24,67 | 00:00:00 | | 2001-06-28 | 24,81 | 6.360.600 | 25,13 | 24,40 | 24,45 | 00:00:00 | | 2001-06-29 | 24,55 | 6.331.100 | 24,70 | 24,28 | 24,30 | 00:00:00 | | 2001-07-02 | 25,09 | 4.474.100 | 25,16 | 24,40 | 24,56 | 00:00:00 | | 2001-07-03 | 25,05 | 1.773.400 | 25,15 | 24,83 | 24,95 | 00:00:00 | | 2001-07-05 | 25,03 | 3.026.700 | 25,35 | 24,92 | 24,92 | 00:00:00 | | 2001-07-06 | 24,28 | 3.950.800 | 24,90 | 24,25 | 24,80 | 00:00:00 | | 2001-07-09 | 24,37 | 3.710.800 | 24,54 | 24,28 | 24,45 | 00:00:00 | | 2001-07-10 | 24,75 | 4.329.700 | 24,99 | 24,59 | 24,95 | 00:00:00 | | 2001-07-11 | 25,32 | 6.785.800 | 25,55 | 24,70 | 24,75 | 00:00:00 | | 2001-07-12 | 25,26 | 4.583.500 | 25,46 | 25,00 | 25,05 | 00:00:00 | | 2001-07-13 | 25,60 | 3.765.900 | 25,75 | 25,27 | 25,60 | 00:00:00 | | 2001-07-16 | 25,00 | 4.754.800 | 25,70 | 24,87 | 25,70 | 00:00:00 | | 2001-07-17 | 25,72 | 4.811.700 | 25,90 | 25,13 | 25,32 | 00:00:00 | | 2001-07-18 | 25,34 | 3.636.100 | 25,82 | 25,02 | 25,72 | 00:00:00 | | 2001-07-19 | 25,64 | 4.868.000 | 25,79 | 25,28 | 25,30 | 00:00:00 | | 2001-07-20 | 25,76 | 3.549.900 | 25,93 | 25,56 | 25,64 | 00:00:00 | | 2001-07-23 | 25,52 | 2.620.500 | 25,84 | 25,27 | 25,75 | 00:00:00 | | 2001-07-24 | 25,23 | 3.298.100 | 25,54 | 25,10 | 25,37 | 00:00:00 | | 2001-07-25 | 25,50 | 3.399.100 | 25,65 | 25,01 | 25,11 | 00:00:00 | | 2001-07-26 | 25,09 | 6.878.400 | 25,22 | 24,80 | 25,11 | 00:00:00 | | 2001-07-27 | 25,26 | 3.601.000 | 25,55 | 25,05 | 25,10 | 00:00:00 | | 2001-07-30 | 25,16 | 2.765.500 | 25,38 | 25,01 | 25,11 | 00:00:00 | | 2001-07-31 | 25,47 | 3.841.800 | 25,70 | 25,10 | 25,15 | 00:00:00 | | 2001-08-01 | 25,03 | 4.620.900 | 25,35 | 24,81 | 25,15 | 00:00:00 | | 2001-08-02 | 25,12 | 2.810.400 | 25,25 | 24,92 | 25,25 | 00:00:00 | | 2001-08-03 | 24,95 | 2.369.500 | 25,12 | 24,75 | 24,96 | 00:00:00 | | 2001-08-06 | 24,65 | 2.328.300 | 24,94 | 24,63 | 24,71 | 00:00:00 | | 2001-08-07 | 24,75 | 2.573.800 | 24,97 | 24,66 | 24,71 | 00:00:00 | | 2001-08-08 | 24,37 | 4.964.500 | 24,75 | 24,25 | 24,75 | 00:00:00 | | 2001-08-09 | 24,37 | 4.285.400 | 24,52 | 24,16 | 24,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
