|
 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 | | 2002-07-30 | 13,20 | 7.130.700 | 13,36 | 13,01 | 13,17 | 00:00:00 | | 2002-07-31 | 13,47 | 6.921.600 | 13,47 | 13,05 | 13,28 | 00:00:00 | | 2002-08-01 | 13,05 | 7.331.700 | 13,52 | 13,01 | 13,37 | 00:00:00 | | 2002-08-02 | 12,45 | 7.755.600 | 13,10 | 12,20 | 13,10 | 00:00:00 | | 2002-08-05 | 11,76 | 13.162.400 | 12,55 | 11,66 | 12,45 | 00:00:00 | | 2002-08-06 | 12,16 | 6.449.000 | 12,40 | 12,00 | 12,08 | 00:00:00 | | 2002-08-07 | 12,28 | 7.189.700 | 12,37 | 11,98 | 12,36 | 00:00:00 | | 2002-08-08 | 11,92 | 12.213.700 | 12,28 | 11,65 | 12,28 | 00:00:00 | | 2002-08-09 | 11,84 | 10.075.000 | 11,99 | 11,61 | 11,98 | 00:00:00 | | 2002-08-12 | 11,64 | 8.458.700 | 11,97 | 11,55 | 11,80 | 00:00:00 | | 2002-08-13 | 11,44 | 8.964.300 | 11,85 | 11,29 | 11,64 | 00:00:00 | | 2002-08-14 | 11,35 | 19.462.300 | 11,51 | 10,65 | 11,44 | 00:00:00 | | 2002-08-15 | 11,61 | 9.998.200 | 11,81 | 10,98 | 11,50 | 00:00:00 | | 2002-08-16 | 11,39 | 7.081.800 | 11,66 | 11,35 | 11,60 | 00:00:00 | | 2002-08-19 | 12,13 | 10.927.900 | 12,20 | 11,41 | 11,58 | 00:00:00 | | 2002-08-20 | 11,91 | 8.973.800 | 12,23 | 11,81 | 12,03 | 00:00:00 | | 2002-08-21 | 12,00 | 12.796.000 | 12,22 | 11,85 | 12,00 | 00:00:00 | | 2002-08-22 | 12,17 | 7.632.700 | 12,24 | 11,89 | 12,03 | 00:00:00 | | 2002-08-23 | 11,78 | 6.839.100 | 12,13 | 11,73 | 12,09 | 00:00:00 | | 2002-08-26 | 12,08 | 5.801.900 | 12,19 | 11,82 | 11,88 | 00:00:00 | | 2002-08-27 | 11,89 | 9.054.800 | 12,42 | 11,79 | 12,27 | 00:00:00 | | 2002-08-28 | 11,63 | 8.888.500 | 11,92 | 11,54 | 11,89 | 00:00:00 | | 2002-08-29 | 11,63 | 6.655.400 | 11,80 | 11,52 | 11,56 | 00:00:00 | | 2002-08-30 | 11,77 | 5.241.400 | 11,88 | 11,55 | 11,63 | 00:00:00 | | 2002-09-03 | 10,94 | 14.059.900 | 11,51 | 10,93 | 11,50 | 00:00:00 | | 2002-09-04 | 11,05 | 12.194.600 | 11,11 | 10,62 | 10,99 | 00:00:00 | | 2002-09-05 | 10,69 | 13.578.000 | 10,96 | 10,49 | 10,95 | 00:00:00 | | 2002-09-06 | 10,20 | 16.489.200 | 11,00 | 10,16 | 11,00 | 00:00:00 | | 2002-09-09 | 10,80 | 11.924.700 | 11,00 | 10,16 | 10,20 | 00:00:00 | | 2002-09-10 | 10,90 | 13.688.300 | 11,22 | 10,70 | 11,20 | 00:00:00 | | 2002-09-11 | 11,16 | 9.069.400 | 11,45 | 10,73 | 11,45 | 00:00:00 | | 2002-09-12 | 10,89 | 9.529.400 | 11,10 | 10,75 | 11,10 | 00:00:00 | | 2002-09-13 | 10,65 | 9.095.500 | 10,92 | 10,43 | 10,90 | 00:00:00 | | 2002-09-16 | 10,69 | 8.379.600 | 10,82 | 10,55 | 10,65 | 00:00:00 | | 2002-09-17 | 10,47 | 11.091.500 | 11,01 | 10,36 | 10,90 | 00:00:00 | | 2002-09-18 | 10,26 | 14.141.600 | 10,45 | 9,92 | 10,30 | 00:00:00 | | 2002-09-19 | 9,87 | 11.642.600 | 10,13 | 9,71 | 10,00 | 00:00:00 | | 2002-09-20 | 9,77 | 13.940.500 | 9,97 | 9,53 | 9,87 | 00:00:00 | | 2002-09-23 | 9,66 | 8.739.500 | 9,79 | 9,48 | 9,79 | 00:00:00 | | 2002-09-24 | 9,34 | 10.987.900 | 9,63 | 9,24 | 9,37 | 00:00:00 | | 2002-09-25 | 9,97 | 14.334.600 | 10,15 | 9,60 | 9,60 | 00:00:00 | | 2002-09-26 | 10,11 | 11.439.900 | 10,26 | 9,88 | 10,07 | 00:00:00 | | 2002-09-27 | 9,63 | 8.271.100 | 9,98 | 9,50 | 9,82 | 00:00:00 | | 2002-09-30 | 9,80 | 13.142.400 | 9,97 | 9,40 | 9,63 | 00:00:00 | | 2002-10-01 | 9,90 | 13.382.300 | 9,99 | 9,34 | 9,68 | 00:00:00 | | 2002-10-02 | 9,33 | 11.536.400 | 9,78 | 9,25 | 9,78 | 00:00:00 | | 2002-10-03 | 9,16 | 9.938.300 | 9,33 | 9,02 | 9,30 | 00:00:00 | | 2002-10-04 | 8,66 | 18.245.200 | 9,23 | 8,50 | 9,16 | 00:00:00 | | 2002-10-07 | 8,50 | 10.377.600 | 8,75 | 8,40 | 8,66 | 00:00:00 | | 2002-10-08 | 7,75 | 29.213.400 | 8,51 | 7,51 | 8,50 | 00:00:00 | | 2002-10-09 | 7,15 | 47.826.600 | 7,54 | 6,90 | 7,53 | 00:00:00 | | 2002-10-10 | 7,60 | 26.603.700 | 7,74 | 7,10 | 7,30 | 00:00:00 | | 2002-10-11 | 8,32 | 27.098.600 | 8,75 | 7,94 | 8,00 | 00:00:00 | | 2002-10-14 | 7,93 | 17.419.100 | 8,33 | 7,61 | 8,33 | 00:00:00 | | 2002-10-15 | 8,87 | 21.842.200 | 8,87 | 8,35 | 8,70 | 00:00:00 | | 2002-10-16 | 8,26 | 27.452.100 | 9,07 | 8,02 | 8,97 | 00:00:00 | | 2002-10-17 | 8,49 | 15.249.900 | 8,95 | 8,44 | 8,76 | 00:00:00 | | 2002-10-18 | 8,26 | 11.645.200 | 8,49 | 8,00 | 8,49 | 00:00:00 | | 2002-10-21 | 9,55 | 22.223.200 | 9,55 | 8,25 | 8,48 | 00:00:00 | | 2002-10-22 | 9,40 | 19.039.400 | 9,97 | 9,26 | 9,54 | 00:00:00 | | 2002-10-23 | 9,17 | 14.857.000 | 9,40 | 8,87 | 9,37 | 00:00:00 | | 2002-10-24 | 8,86 | 10.628.300 | 9,39 | 8,75 | 9,10 | 00:00:00 | | 2002-10-25 | 8,72 | 9.570.000 | 8,84 | 8,39 | 8,50 | 00:00:00 | | 2002-10-28 | 8,78 | 8.066.500 | 9,08 | 8,75 | 8,82 | 00:00:00 | | 2002-10-29 | 8,35 | 10.894.500 | 8,85 | 8,35 | 8,78 | 00:00:00 | | 2002-10-30 | 8,42 | 7.416.500 | 8,54 | 8,26 | 8,40 | 00:00:00 | | 2002-10-31 | 8,46 | 9.332.500 | 8,64 | 8,37 | 8,55 | 00:00:00 | | 2002-11-01 | 8,43 | 8.035.000 | 8,59 | 8,31 | 8,43 | 00:00:00 | | 2002-11-04 | 8,56 | 9.089.500 | 8,97 | 8,51 | 8,71 | 00:00:00 | | 2002-11-05 | 8,90 | 10.710.100 | 8,98 | 8,56 | 8,57 | 00:00:00 | | 2002-11-06 | 9,35 | 14.891.500 | 9,49 | 8,96 | 8,99 | 00:00:00 | | 2002-11-07 | 8,80 | 12.567.700 | 9,30 | 8,75 | 9,26 | 00:00:00 | | 2002-11-08 | 8,74 | 7.892.700 | 9,05 | 8,50 | 8,88 | 00:00:00 | | 2002-11-11 | 8,50 | 6.267.900 | 8,69 | 8,44 | 8,68 | 00:00:00 | | 2002-11-12 | 8,63 | 7.439.900 | 8,76 | 8,51 | 8,60 | 00:00:00 | | 2002-11-13 | 8,52 | 14.083.200 | 8,70 | 8,41 | 8,64 | 00:00:00 | | 2002-11-14 | 8,80 | 8.025.100 | 8,95 | 8,67 | 8,72 | 00:00:00 | | 2002-11-15 | 8,65 | 8.757.200 | 8,90 | 8,53 | 8,60 | 00:00:00 | | 2002-11-18 | 8,80 | 6.880.300 | 8,89 | 8,70 | 8,78 | 00:00:00 | | 2002-11-19 | 8,55 | 9.559.400 | 8,77 | 8,51 | 8,76 | 00:00:00 | | 2002-11-20 | 8,93 | 8.629.800 | 9,02 | 8,55 | 8,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
