XNYS
Datos históricos de Ford Motor Company
Ford Motor Company · F
$12.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:35 UTC
- Variación en el periodo
- +6.66%
- Máximo
- US$17.78
- 29 de mayo de 2026
- Mínimo
- US$11.11
- 30 de marzo de 2026
- Volumen medio diario
- 63.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.28 | 12.33 | 12.14 | 12.17 | −0.65% | 28.72 M |
| 8 oct 2026 | 12.02 | 12.28 | 12.00 | 12.25 | +1.07% | 59.42 M |
| 7 oct 2026 | 12.19 | 12.22 | 12.04 | 12.12 | −1.30% | 37.65 M |
| 6 oct 2026 | 12.20 | 12.31 | 12.14 | 12.28 | +1.07% | 35.71 M |
| 5 oct 2026 | 12.15 | 12.23 | 12.06 | 12.15 | +0.41% | 35.69 M |
| 2 oct 2026 | 12.30 | 12.30 | 11.97 | 12.10 | −1.39% | 49.15 M |
| 1 oct 2026 | 12.00 | 12.29 | 11.91 | 12.27 | +1.74% | 46.69 M |
| 30 sep 2026 | 12.37 | 12.39 | 11.96 | 12.06 | −1.95% | 50.54 M |
| 29 sep 2026 | 12.38 | 12.40 | 12.23 | 12.30 | −0.65% | 34.79 M |
| 28 sep 2026 | 12.63 | 12.67 | 12.29 | 12.38 | −2.60% | 45.5 M |
| 25 sep 2026 | 12.61 | 12.81 | 12.53 | 12.71 | +0.87% | 35.09 M |
| 24 sep 2026 | 12.95 | 12.99 | 12.57 | 12.60 | −2.63% | 52.3 M |
| 23 sep 2026 | 12.97 | 13.10 | 12.87 | 12.94 | −1.22% | 35.41 M |
| 22 sep 2026 | 13.30 | 13.31 | 12.98 | 13.10 | −0.53% | 45.15 M |
| 21 sep 2026 | 13.35 | 13.45 | 13.17 | 13.17 | −0.30% | 50.08 M |
| 18 sep 2026 | 13.54 | 13.60 | 12.94 | 13.21 | −2.94% | 111.38 M |
| 17 sep 2026 | 13.61 | 13.83 | 13.59 | 13.61 | +1.95% | 46.08 M |
| 16 sep 2026 | 13.54 | 13.57 | 13.25 | 13.35 | −1.11% | 53.31 M |
| 15 sep 2026 | 13.88 | 13.89 | 13.48 | 13.50 | −2.60% | 45.8 M |
| 14 sep 2026 | 13.86 | 13.95 | 13.74 | 13.86 | −0.79% | 31.58 M |
| 11 sep 2026 | 14.09 | 14.13 | 13.88 | 13.97 | +0.65% | 39.39 M |
| 10 sep 2026 | 13.33 | 13.95 | 13.15 | 13.88 | +3.20% | 47.99 M |
| 9 sep 2026 | 13.96 | 14.16 | 13.45 | 13.45 | −3.93% | 68.87 M |
| 8 sep 2026 | 14.60 | 14.60 | 13.87 | 14.00 | −4.24% | 46.66 M |
| 4 sep 2026 | 14.38 | 14.64 | 14.30 | 14.62 | +1.46% | 39.29 M |
| 3 sep 2026 | 14.30 | 14.47 | 14.06 | 14.41 | +1.91% | 40.63 M |
| 2 sep 2026 | 13.88 | 14.24 | 13.77 | 14.14 | +2.17% | 58.22 M |
| 1 sep 2026 | 13.95 | 14.05 | 13.73 | 13.84 | −0.72% | 50.11 M |
| 31 ago 2026 | 13.90 | 14.05 | 13.87 | 13.94 | +0.43% | 41.05 M |
| 28 ago 2026 | 14.12 | 14.26 | 13.80 | 13.88 | −0.50% | 40.25 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.