Las mejores ofertas para acceder a los datos en tiempo real! |
|
Ultimate Trader (Monthly)
Suscripción Mensual
Por sólo
|
|
USA CHART Trader
Suscripción Mensual
Por sólo
|
|
USA Small Cap Basic
Suscripción Mensual
Por sólo
|
| Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
|---|---|---|---|
| Ford Motor Company | F | NYSE | Acción Común |
| Variación del Día (ptos.) | Variación del Día (%) | Último Precio | Precio Mínimo | Precio Máximo | Precio de Apertura | Precio Anterior | Hora  |
|
|---|---|---|---|---|---|---|---|---|
| 0.29 | 4.92% | 6.19 | 5.92 | 6.27 | 5.99 | 5.90 | 19:00:00 |
Resumen Histórico F
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.01 | 6.27 | 5.57 | 5.89 | 84,246,094 | 0.18 | 3.0% |
| 1 Month | 5.05 | 6.27 | 4.52 | 5.37 | 88,387,815 | 1.14 | 22.57% |
| 3 Months | 6.06 | 6.27 | 3.96 | 5.06 | 102,103,522 | 0.13 | 2.15% |
| 6 Months | 8.95 | 9.575 | 3.96 | 6.33 | 80,282,541 | -2.76 | -30.84% |
| 1 Year | 9.62 | 10.56 | 3.96 | 7.25 | 57,434,052 | -3.43 | -35.65% |
| 3 Years | 11.36 | 13.48 | 3.96 | 9.02 | 44,179,405 | -5.17 | -45.51% |
| 5 Years | 15.29 | 15.84 | 3.96 | 10.26 | 39,211,218 | -9.10 | -59.52% |
F Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2020 | 6.20 | 0.31 | 5.26% | 5.99 | 6.27 | 5.92 | 98,678,553 |
| 02 Jun 2020 | 5.8901 | 0.04 | 0.69% | 5.94 | 6.02 | 5.83 | 79,917,257 |
| 01 Jun 2020 | 5.85 | 0.11 | 1.92% | 5.73 | 5.88 | 5.60 | 61,811,364 |
| 29 May 2020 | 5.74 | -0.13 | -2.21% | 5.75 | 5.81 | 5.57 | 92,835,256 |
| 28 May 2020 | 5.8698 | -0.17 | -2.81% | 6.07 | 6.09 | 5.81 | 76,531,417 |
| 27 May 2020 | 6.0398 | 0.19 | 3.24% | 6.01 | 6.11 | 5.84 | 110,135,178 |
| 26 May 2020 | 5.85 | 0.22 | 3.82% | 5.92 | 5.99 | 5.78 | 85,788,241 |
| 22 May 2020 | 5.635 | 0.02 | 0.45% | 5.68 | 5.73 | 5.49 | 76,568,776 |
| 21 May 2020 | 5.61 | 0.18 | 3.32% | 5.455 | 5.69 | 5.35 | 86,883,926 |
| 20 May 2020 | 5.4298 | 0.11 | 2.06% | 5.38 | 5.54 | 5.30 | 87,438,294 |
| 19 May 2020 | 5.32 | 0.01 | 0.19% | 5.27 | 5.45 | 5.15 | 94,606,939 |
| 18 May 2020 | 5.31 | 0.43 | 8.81% | 5.12 | 5.33 | 4.89 | 136,058,603 |
| 15 May 2020 | 4.88 | -0.01 | -0.2% | 4.80 | 4.94 | 4.75 | 80,413,174 |
| 14 May 2020 | 4.89 | 0.13 | 2.73% | 4.645 | 4.92 | 4.52 | 107,819,772 |
| 13 May 2020 | 4.76 | -0.23 | -4.51% | 5.00 | 5.06 | 4.66 | 99,554,972 |
| 12 May 2020 | 4.985 | -0.13 | -2.45% | 5.15 | 5.22 | 4.97 | 70,684,425 |
| 11 May 2020 | 5.11 | -0.12 | -2.29% | 5.18 | 5.31 | 5.05 | 75,522,690 |
| 08 May 2020 | 5.23 | 0.35 | 7.17% | 4.96 | 5.25 | 4.92 | 100,971,436 |
| 07 May 2020 | 4.88 | 0.00 | 0.0% | 4.90 | 4.98 | 4.84 | 66,641,867 |
| 06 May 2020 | 4.88 | -0.10 | -2.01% | 5.05 | 5.09 | 4.82 | 89,184,904 |
| 05 May 2020 | 4.98 | 0.14 | 2.89% | 5.00 | 5.09 | 4.93 | 96,179,981 |
| 04 May 2020 | 4.84 | -0.09 | -1.82% | 4.88 | 4.97 | 4.77 | 84,052,964 |
