|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-09 | 24,37 | 4.285.400 | 24,52 | 24,16 | 24,26 | 00:00:00 | | 2001-08-10 | 24,77 | 3.727.000 | 24,95 | 24,51 | 24,75 | 00:00:00 | | 2001-08-13 | 23,74 | 9.220.600 | 24,47 | 23,46 | 24,46 | 00:00:00 | | 2001-08-14 | 22,99 | 7.278.000 | 23,52 | 22,82 | 23,51 | 00:00:00 | | 2001-08-15 | 22,55 | 6.618.100 | 23,23 | 22,25 | 22,99 | 00:00:00 | | 2001-08-16 | 23,47 | 8.486.800 | 23,90 | 22,36 | 22,65 | 00:00:00 | | 2001-08-17 | 21,70 | 13.543.300 | 22,15 | 21,23 | 22,00 | 00:00:00 | | 2001-08-20 | 20,40 | 14.819.300 | 21,50 | 19,90 | 21,40 | 00:00:00 | | 2001-08-21 | 20,10 | 6.011.800 | 20,56 | 20,01 | 20,12 | 00:00:00 | | 2001-08-22 | 20,31 | 7.662.600 | 20,54 | 19,97 | 20,20 | 00:00:00 | | 2001-08-23 | 20,08 | 4.854.000 | 20,58 | 20,08 | 20,41 | 00:00:00 | | 2001-08-24 | 20,39 | 5.288.800 | 20,89 | 20,15 | 20,17 | 00:00:00 | | 2001-08-27 | 20,25 | 2.721.800 | 20,59 | 20,25 | 20,39 | 00:00:00 | | 2001-08-28 | 20,32 | 3.189.300 | 20,40 | 20,20 | 20,39 | 00:00:00 | | 2001-08-29 | 20,19 | 3.304.900 | 20,49 | 20,15 | 20,33 | 00:00:00 | | 2001-08-30 | 19,76 | 5.812.100 | 20,25 | 19,74 | 20,19 | 00:00:00 | | 2001-08-31 | 19,87 | 4.713.100 | 20,19 | 19,87 | 20,00 | 00:00:00 | | 2001-09-04 | 20,25 | 4.816.000 | 20,72 | 19,88 | 19,93 | 00:00:00 | | 2001-09-05 | 19,97 | 5.149.200 | 20,33 | 19,82 | 20,03 | 00:00:00 | | 2001-09-06 | 19,40 | 8.138.500 | 20,00 | 19,40 | 19,96 | 00:00:00 | | 2001-09-07 | 18,76 | 9.270.400 | 19,09 | 18,49 | 19,00 | 00:00:00 | | 2001-09-10 | 19,40 | 5.233.700 | 19,55 | 18,52 | 18,70 | 00:00:00 | | 2001-09-17 | 16,55 | 17.495.900 | 17,74 | 16,10 | 17,10 | 00:00:00 | | 2001-09-18 | 16,93 | 12.849.100 | 17,16 | 16,31 | 16,31 | 00:00:00 | | 2001-09-19 | 16,43 | 9.337.500 | 17,30 | 16,10 | 17,00 | 00:00:00 | | 2001-09-20 | 15,49 | 11.257.000 | 16,61 | 15,46 | 16,11 | 00:00:00 | | 2001-09-21 | 15,34 | 13.448.100 | 15,52 | 14,70 | 15,02 | 00:00:00 | | 2001-09-24 | 16,43 | 8.289.900 | 16,89 | 15,91 | 16,47 | 00:00:00 | | 2001-09-25 | 16,12 | 7.674.600 | 16,44 | 15,90 | 16,44 | 00:00:00 | | 2001-09-26 | 16,38 | 4.771.700 | 16,51 | 16,20 | 16,50 | 00:00:00 | | 2001-09-27 | 16,56 | 5.403.600 | 16,72 | 16,07 | 16,39 | 00:00:00 | | 2001-09-28 | 17,35 | 6.198.300 | 17,68 | 16,70 | 16,70 | 00:00:00 | | 2001-10-01 | 17,24 | 4.475.400 | 17,56 | 17,03 | 17,35 | 00:00:00 | | 2001-10-02 | 17,80 | 6.361.800 | 17,90 | 17,20 | 17,24 | 00:00:00 | | 2001-10-03 | 17,95 | 6.437.400 | 18,12 | 17,34 | 17,80 | 00:00:00 | | 2001-10-04 | 17,24 | 6.494.300 | 18,18 | 17,00 | 18,11 | 00:00:00 | | 2001-10-05 | 17,67 | 4.912.400 | 17,73 | 17,26 | 17,47 | 00:00:00 | | 2001-10-08 | 17,29 | 3.214.800 | 17,53 | 17,10 | 17,29 | 00:00:00 | | 2001-10-09 | 17,55 | 6.553.100 | 17,65 | 16,92 | 17,16 | 00:00:00 | | 2001-10-10 | 18,13 | 4.469.500 | 18,19 | 17,48 | 17,55 | 00:00:00 | | 2001-10-11 | 18,00 | 10.253.700 | 18,77 | 17,86 | 18,75 | 00:00:00 | | 2001-10-12 | 17,73 | 5.758.400 | 18,09 | 17,41 | 17,90 | 00:00:00 | | 2001-10-15 | 17,73 | 3.476.700 | 17,87 | 17,50 | 17,73 | 00:00:00 | | 2001-10-16 | 17,68 | 4.103.400 | 18,01 | 17,35 | 17,95 | 00:00:00 | | 2001-10-17 | 17,13 | 4.087.000 | 17,78 | 17,12 | 17,30 | 00:00:00 | | 2001-10-18 | 16,77 | 4.411.200 | 17,01 | 16,75 | 17,00 | 00:00:00 | | 2001-10-19 | 16,51 | 4.539.800 | 16,88 | 16,15 | 16,78 | 00:00:00 | | 2001-10-22 | 16,55 | 4.210.100 | 16,55 | 16,29 | 16,51 | 00:00:00 | | 2001-10-23 | 16,87 | 5.155.700 | 16,90 | 16,55 | 16,70 | 00:00:00 | | 2001-10-24 | 16,06 | 6.585.400 | 16,74 | 16,01 | 16,73 | 00:00:00 | | 2001-10-25 | 16,52 | 6.395.600 | 16,52 | 16,02 | 16,13 | 00:00:00 | | 2001-10-26 | 16,66 | 4.430.200 | 16,92 | 16,19 | 16,25 | 00:00:00 | | 2001-10-29 | 16,21 | 3.911.700 | 16,59 | 16,15 | 16,52 | 00:00:00 | | 2001-10-30 | 16,05 | 7.250.600 | 16,29 | 16,02 | 16,13 | 00:00:00 | | 2001-10-31 | 16,05 | 8.847.900 | 16,32 | 15,88 | 16,12 | 00:00:00 | | 2001-11-01 | 16,37 | 6.289.400 | 16,47 | 15,97 | 16,03 | 00:00:00 | | 2001-11-02 | 16,29 | 4.288.300 | 16,52 | 16,10 | 16,37 | 00:00:00 | | 2001-11-05 | 16,18 | 4.546.600 | 16,50 | 16,10 | 16,29 | 00:00:00 | | 2001-11-06 | 16,38 | 4.603.300 | 16,39 | 15,99 | 16,02 | 00:00:00 | | 2001-11-07 | 16,28 | 4.202.600 | 16,58 | 16,13 | 16,48 | 00:00:00 | | 2001-11-08 | 16,77 | 4.616.200 | 16,77 | 16,33 | 16,39 | 00:00:00 | | 2001-11-09 | 16,46 | 3.215.100 | 16,66 | 16,30 | 16,38 | 00:00:00 | | 2001-11-12 | 16,21 | 2.875.400 | 16,36 | 16,10 | 16,20 | 00:00:00 | | 2001-11-13 | 16,43 | 4.352.000 | 16,55 | 16,32 | 16,43 | 00:00:00 | | 2001-11-14 | 16,34 | 7.434.800 | 16,85 | 16,20 | 16,79 | 00:00:00 | | 2001-11-15 | 16,77 | 7.096.100 | 16,87 | 16,35 | 16,35 | 00:00:00 | | 2001-11-16 | 17,05 | 8.651.900 | 17,57 | 16,83 | 16,99 | 00:00:00 | | 2001-11-19 | 17,55 | 7.385.200 | 17,70 | 17,36 | 17,50 | 00:00:00 | | 2001-11-20 | 17,28 | 5.594.600 | 17,80 | 17,16 | 17,63 | 00:00:00 | | 2001-11-21 | 17,13 | 3.811.500 | 17,50 | 17,00 | 17,28 | 00:00:00 | | 2001-11-23 | 17,88 | 2.849.200 | 17,88 | 17,28 | 17,38 | 00:00:00 | | 2001-11-26 | 18,58 | 7.915.800 | 18,70 | 17,91 | 18,00 | 00:00:00 | | 2001-11-27 | 18,29 | 6.033.800 | 18,65 | 18,06 | 18,64 | 00:00:00 | | 2001-11-28 | 17,91 | 3.508.700 | 18,40 | 17,90 | 18,19 | 00:00:00 | | 2001-11-29 | 18,26 | 4.529.100 | 18,35 | 17,94 | 18,06 | 00:00:00 | | 2001-11-30 | 18,94 | 7.022.600 | 19,08 | 18,30 | 18,33 | 00:00:00 | | 2001-12-03 | 17,80 | 7.365.300 | 18,46 | 17,72 | 18,45 | 00:00:00 | | 2001-12-04 | 17,74 | 7.199.200 | 18,02 | 17,41 | 17,96 | 00:00:00 | | 2001-12-05 | 16,79 | 14.935.200 | 17,50 | 16,75 | 17,02 | 00:00:00 | | 2001-12-06 | 17,36 | 8.929.800 | 17,62 | 16,80 | 17,00 | 00:00:00 | | 2001-12-07 | 17,13 | 5.180.100 | 17,33 | 17,01 | 17,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
