|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-05 | 15,05 | 8.334.600 | 15,39 | 15,00 | 15,34 | 00:00:00 | | 2002-04-08 | 15,11 | 5.801.600 | 15,11 | 14,88 | 15,00 | 00:00:00 | | 2002-04-09 | 15,03 | 5.021.700 | 15,18 | 14,96 | 15,12 | 00:00:00 | | 2002-04-10 | 15,60 | 6.970.500 | 15,74 | 15,07 | 15,15 | 00:00:00 | | 2002-04-11 | 14,90 | 7.179.400 | 15,60 | 14,90 | 15,60 | 00:00:00 | | 2002-04-12 | 15,34 | 4.712.600 | 15,40 | 15,05 | 15,13 | 00:00:00 | | 2002-04-15 | 15,06 | 4.526.800 | 15,52 | 15,05 | 15,40 | 00:00:00 | | 2002-04-16 | 15,86 | 10.830.100 | 15,99 | 15,19 | 15,30 | 00:00:00 | | 2002-04-17 | 16,18 | 17.049.500 | 16,50 | 15,96 | 16,50 | 00:00:00 | | 2002-04-18 | 15,87 | 7.737.100 | 16,27 | 15,50 | 16,23 | 00:00:00 | | 2002-04-19 | 16,36 | 6.536.700 | 16,50 | 15,90 | 16,03 | 00:00:00 | | 2002-04-22 | 16,05 | 7.065.200 | 16,36 | 16,00 | 16,36 | 00:00:00 | | 2002-04-23 | 16,45 | 7.840.700 | 16,62 | 16,01 | 16,02 | 00:00:00 | | 2002-04-24 | 16,22 | 4.599.800 | 16,75 | 16,21 | 16,48 | 00:00:00 | | 2002-04-25 | 16,32 | 4.744.100 | 16,32 | 16,00 | 16,25 | 00:00:00 | | 2002-04-26 | 16,30 | 5.056.600 | 16,39 | 16,13 | 16,29 | 00:00:00 | | 2002-04-29 | 15,86 | 5.404.400 | 16,24 | 15,75 | 16,15 | 00:00:00 | | 2002-04-30 | 16,00 | 5.645.300 | 16,14 | 15,70 | 15,75 | 00:00:00 | | 2002-05-01 | 16,34 | 7.105.100 | 16,46 | 15,67 | 15,97 | 00:00:00 | | 2002-05-02 | 16,10 | 12.494.500 | 16,39 | 16,03 | 16,28 | 00:00:00 | | 2002-05-03 | 16,09 | 8.519.700 | 16,19 | 15,76 | 16,02 | 00:00:00 | | 2002-05-06 | 15,93 | 6.008.900 | 16,23 | 15,91 | 16,00 | 00:00:00 | | 2002-05-07 | 15,64 | 7.444.000 | 16,24 | 15,60 | 15,80 | 00:00:00 | | 2002-05-08 | 16,00 | 8.218.400 | 16,21 | 15,79 | 15,80 | 00:00:00 | | 2002-05-09 | 15,94 | 7.139.500 | 16,10 | 15,75 | 15,83 | 00:00:00 | | 2002-05-10 | 15,83 | 5.255.500 | 16,15 | 15,74 | 16,06 | 00:00:00 | | 2002-05-13 | 16,19 | 5.420.500 | 16,22 | 15,84 | 15,90 | 00:00:00 | | 2002-05-14 | 16,49 | 11.768.900 | 16,56 | 16,25 | 16,41 | 00:00:00 | | 2002-05-15 | 16,64 | 8.393.600 | 16,82 | 16,43 | 16,46 | 00:00:00 | | 2002-05-16 | 16,58 | 7.697.200 | 16,85 | 16,55 | 16,65 | 00:00:00 | | 2002-05-17 | 16,72 | 4.514.600 | 16,79 | 16,55 | 16,58 | 00:00:00 | | 2002-05-20 | 16,73 | 5.304.000 | 16,88 | 16,50 | 16,80 | 00:00:00 | | 2002-05-21 | 17,58 | 21.985.000 | 17,70 | 17,21 | 17,21 | 00:00:00 | | 2002-05-22 | 18,19 | 14.684.900 | 18,23 | 17,62 | 17,65 | 00:00:00 | | 2002-05-23 | 18,08 | 7.937.500 | 18,17 | 17,70 | 18,15 | 00:00:00 | | 2002-05-24 | 17,74 | 4.666.000 | 18,18 | 17,66 | 18,18 | 00:00:00 | | 2002-05-28 | 17,59 | 5.722.100 | 17,96 | 17,55 | 17,85 | 00:00:00 | | 2002-05-29 | 17,73 | 6.571.500 | 17,79 | 17,49 | 17,78 | 00:00:00 | | 2002-05-30 | 17,59 | 7.656.300 | 17,74 | 17,51 | 17,65 | 00:00:00 | | 2002-05-31 | 17,65 | 6.567.500 | 17,84 | 17,47 | 17,56 | 00:00:00 | | 2002-06-03 | 17,31 | 6.706.400 | 17,84 | 17,20 | 17,70 | 00:00:00 | | 2002-06-04 | 16,92 | 10.203.100 | 17,25 | 16,60 | 17,25 | 00:00:00 | | 2002-06-05 | 16,95 | 6.148.600 | 17,08 | 16,75 | 16,97 | 00:00:00 | | 2002-06-06 | 16,75 | 5.800.700 | 17,11 | 16,56 | 17,00 | 00:00:00 | | 2002-06-07 | 16,55 | 6.679.500 | 16,70 | 16,41 | 16,70 | 00:00:00 | | 2002-06-10 | 16,79 | 4.035.600 | 16,96 | 16,55 | 16,70 | 00:00:00 | | 2002-06-11 | 16,82 | 6.146.800 | 17,36 | 16,77 | 16,89 | 00:00:00 | | 2002-06-12 | 16,68 | 6.595.700 | 16,93 | 16,50 | 16,82 | 00:00:00 | | 2002-06-13 | 16,48 | 6.010.000 | 16,77 | 16,31 | 16,55 | 00:00:00 | | 2002-06-14 | 15,89 | 10.048.100 | 16,19 | 15,62 | 16,14 | 00:00:00 | | 2002-06-17 | 16,36 | 7.173.000 | 16,40 | 16,02 | 16,07 | 00:00:00 | | 2002-06-18 | 16,92 | 5.920.600 | 17,05 | 16,22 | 16,35 | 00:00:00 | | 2002-06-19 | 16,48 | 6.754.800 | 16,98 | 16,46 | 16,79 | 00:00:00 | | 2002-06-20 | 15,73 | 8.487.300 | 16,04 | 15,69 | 16,03 | 00:00:00 | | 2002-06-21 | 15,52 | 10.006.300 | 15,68 | 15,36 | 15,41 | 00:00:00 | | 2002-06-24 | 15,85 | 8.378.100 | 15,92 | 15,38 | 15,51 | 00:00:00 | | 2002-06-25 | 16,05 | 8.308.700 | 16,54 | 15,91 | 16,00 | 00:00:00 | | 2002-06-26 | 15,75 | 7.475.700 | 15,94 | 15,52 | 15,62 | 00:00:00 | | 2002-06-27 | 15,77 | 11.879.700 | 16,00 | 15,25 | 15,77 | 00:00:00 | | 2002-06-28 | 16,00 | 7.058.600 | 16,48 | 15,77 | 15,84 | 00:00:00 | | 2002-07-01 | 15,52 | 6.957.500 | 16,24 | 15,50 | 16,00 | 00:00:00 | | 2002-07-02 | 15,76 | 10.598.700 | 15,99 | 15,25 | 15,53 | 00:00:00 | | 2002-07-03 | 15,30 | 9.156.300 | 15,62 | 15,00 | 15,44 | 00:00:00 | | 2002-07-05 | 15,69 | 3.731.000 | 15,74 | 15,40 | 15,40 | 00:00:00 | | 2002-07-08 | 15,15 | 7.476.100 | 15,67 | 15,03 | 15,57 | 00:00:00 | | 2002-07-09 | 15,11 | 6.800.400 | 15,48 | 15,06 | 15,26 | 00:00:00 | | 2002-07-10 | 13,99 | 17.840.000 | 15,03 | 13,95 | 15,02 | 00:00:00 | | 2002-07-11 | 13,18 | 20.487.400 | 13,76 | 12,94 | 13,75 | 00:00:00 | | 2002-07-12 | 12,61 | 18.105.000 | 13,38 | 12,51 | 13,20 | 00:00:00 | | 2002-07-15 | 12,80 | 11.812.700 | 12,97 | 12,21 | 12,60 | 00:00:00 | | 2002-07-16 | 12,50 | 10.314.700 | 12,98 | 12,26 | 12,80 | 00:00:00 | | 2002-07-17 | 12,52 | 13.321.400 | 13,51 | 12,33 | 13,48 | 00:00:00 | | 2002-07-18 | 12,81 | 9.636.100 | 13,15 | 12,45 | 13,15 | 00:00:00 | | 2002-07-19 | 12,39 | 9.290.400 | 12,99 | 12,23 | 12,81 | 00:00:00 | | 2002-07-22 | 12,27 | 13.733.100 | 12,91 | 11,95 | 12,45 | 00:00:00 | | 2002-07-23 | 12,10 | 12.162.600 | 12,46 | 12,01 | 12,36 | 00:00:00 | | 2002-07-24 | 12,64 | 12.548.500 | 12,85 | 11,52 | 12,00 | 00:00:00 | | 2002-07-25 | 12,56 | 11.765.500 | 12,80 | 12,11 | 12,49 | 00:00:00 | | 2002-07-26 | 12,60 | 6.009.400 | 12,74 | 12,27 | 12,50 | 00:00:00 | | 2002-07-29 | 13,13 | 9.473.300 | 13,30 | 12,74 | 12,95 | 00:00:00 | | 2002-07-30 | 13,20 | 7.130.700 | 13,36 | 13,01 | 13,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
