F

Datos Históricos Ford Motor

F Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Mar 2021 12.17 -0.38 -3.03% 12.61 12.61 12.14 79,983,661
02 Mar 2021 12.55 0.57 4.76% 12.04 12.80 11.94 104,561,059
01 Mar 2021 11.98 0.28 2.39% 11.88 12.08 11.78 42,465,622
26 Feb 2021 11.70 -0.06 -0.51% 11.84 11.98 11.54 69,543,709
25 Feb 2021 11.76 -0.51 -4.16% 12.21 12.40 11.72 75,057,833
24 Feb 2021 12.27 0.65 5.59% 11.66 12.40 11.64 94,902,437
23 Feb 2021 11.62 -0.08 -0.68% 11.59 11.65 11.13 72,746,908
22 Feb 2021 11.70 0.12 1.04% 11.48 11.94 11.48 62,076,874
19 Feb 2021 11.58 0.15 1.31% 11.48 11.59 11.46 48,539,462
18 Feb 2021 11.43 -0.05 -0.44% 11.38 11.48 11.30 37,679,342
17 Feb 2021 11.48 -0.06 -0.52% 11.61 11.61 11.37 49,579,936
16 Feb 2021 11.54 0.09 0.79% 11.54 11.70 11.38 48,309,142
15 Feb 2021 11.45 0.00 +0.00% 11.41 11.62 11.37 0
12 Feb 2021 11.45 0.00 0.0% 11.41 11.62 11.37 44,308,062
11 Feb 2021 11.45 -0.31 -2.64% 11.66 11.74 11.31 55,622,325
10 Feb 2021 11.76 -0.17 -1.42% 11.99 12.02 11.53 75,972,564
09 Feb 2021 11.93 0.37 3.2% 11.54 12.04 11.49 102,970,174
08 Feb 2021 11.56 0.05 0.43% 11.51 11.58 11.31 75,360,774
05 Feb 2021 11.51 0.14 1.23% 11.77 11.90 11.30 112,824,073
04 Feb 2021 11.37 0.17 1.52% 11.40 11.6192 11.17 104,709,235
03 Feb 2021 11.20 0.34 3.13% 10.92 11.36 10.84 81,556,724
02 Feb 2021 10.86 0.03 0.28% 11.15 11.20 10.71 79,948,262
01 Feb 2021 10.83 0.30 2.85% 10.62 11.44 10.36 155,820,438
29 Ene 2021 10.53 -0.19 -1.77% 10.58 10.835 10.45 73,758,650
28 Ene 2021 10.72 -0.07 -0.65% 10.81 11.05 10.71 77,139,399
27 Ene 2021 10.79 -0.40 -3.57% 10.95 11.17 10.70 82,397,901
26 Ene 2021 11.19 -0.10 -0.89% 11.31 11.53 11.12 65,939,855
25 Ene 2021 11.29 -0.23 -2.0% 11.49 11.52 10.88 118,378,922
22 Ene 2021 11.52 -0.01 -0.09% 11.65 11.69 11.34 130,650,549
21 Ene 2021 11.53 0.67 6.17% 11.30 12.15 11.12 281,320,537
20 Ene 2021 10.86 0.84 8.38% 10.23 10.87 10.19 123,306,615
19 Ene 2021 10.02 0.19 1.93% 10.06 10.21 9.97 77,717,472
18 Ene 2021 9.83 0.00 +0.00% 10.04 10.05 9.82 0
15 Ene 2021 9.83 -0.34 -3.34% 10.04 10.05 9.82 99,840,105
14 Ene 2021 10.17 0.39 3.99% 9.81 10.20 9.79 112,344,568
13 Ene 2021 9.78 0.00 0.0% 9.91 9.92 9.64 89,371,495
12 Ene 2021 9.78 0.48 5.16% 9.30 9.82 9.2903 124,121,737
11 Ene 2021 9.30 0.30 3.33% 8.87 9.32 8.82 95,759,513
08 Ene 2021 9.00 -0.06 -0.66% 9.10 9.14 8.89 59,069,195
07 Ene 2021 9.06 0.22 2.49% 8.94 9.08 8.88 76,677,882
06 Ene 2021 8.84 0.19 2.2% 8.80 8.94 8.68 72,559,987
05 Ene 2021 8.65 0.13 1.53% 8.47 8.72 8.46 70,016,685
04 Ene 2021 8.52 -0.27 -3.07% 8.81 8.84 8.43 84,875,148
01 Ene 2021 8.79 0.00 +0.00% 8.84 8.86 8.78 0
31 Dic 2020 8.79 -0.07 -0.79% 8.84 8.86 8.78 40,140,659
30 Dic 2020 8.86 0.04 0.45% 8.83 8.92 8.81 38,390,173
29 Dic 2020 8.82 -0.07 -0.79% 8.93 8.93 8.78 37,463,716
28 Dic 2020 8.89 0.03 0.34% 8.92 8.98 8.8607 37,985,825
25 Dic 2020 8.86 0.00 +0.00% 9.01 9.02 8.80 0
24 Dic 2020 8.86 0.00 +0.00% 9.01 9.02 8.80 0
24 Dic 2020 8.86 -0.13 -1.45% 9.01 9.02 8.80 27,926,995
23 Dic 2020 8.99 0.20 2.28% 8.82 9.03 8.80 54,022,516
22 Dic 2020 8.79 -0.14 -1.57% 8.98 8.99 8.75 58,978,684
21 Dic 2020 8.93 -0.02 -0.22% 8.87 9.01 8.79 63,829,087
18 Dic 2020 8.95 -0.13 -1.43% 9.09 9.09 8.91 78,182,426
17 Dic 2020 9.08 0.04 0.44% 9.09 9.13 9.00 49,222,531
16 Dic 2020 9.04 -0.11 -1.2% 9.17 9.18 8.97 55,027,342
15 Dic 2020 9.15 0.24 2.69% 9.03 9.15 8.94 69,840,694
14 Dic 2020 8.91 -0.11 -1.22% 9.13 9.1752 8.88 76,732,340
11 Dic 2020 9.02 -0.10 -1.1% 9.19 9.19 9.01 73,306,837
10 Dic 2020 9.12 -0.33 -3.49% 9.31 9.32 9.10 83,121,524
09 Dic 2020 9.45 0.20 2.16% 9.31 9.49 9.29 60,733,652
08 Dic 2020 9.25 0.03 0.33% 9.19 9.33 9.17 56,208,309
07 Dic 2020 9.22 -0.12 -1.28% 9.30 9.33 9.15 58,232,842
04 Dic 2020 9.34 0.13 1.41% 9.26 9.44 9.24 48,648,156
Su Consulta Reciente
NYSE
F
Ford Motor
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210304 10:17:39