F_US Ford Motor Company
13,64
-1,87
01/07 17:20
- Anterior: 13,90
- Apertura: 13,85
- Máximo: 13,88
- Mínimo: 13,54
- Vol. Nominal: 33.208.010
- Vol. Efectivo: -
- Vol. Promedio: -
- Volumen %: -%
Cuadro técnico
- Precio: 13,64
- % Día: -
- % Mes: -1,73
- % Año: 3,10
- P/E: 12,51
- Beta: 0
- MM 21: -3,88% 14,19
- MM 42: -2,78% 14,03
- MM 200: 4,84% 13,01
- Estocástico: 11
- Medias 21/42
- Estado: Compra
- Días desde corte: 49
- Precio último corte: 14,47
- Var. desde corte: -5,53%
- Próximo corte
- Proyección: V 5 día(s)
- Valor: -
- Variación: -
- MACD
- Estado: Venta
- Días desde corte: 24
- Precio último corte: 15,01
- Var. desde corte: -8,93%
- Próximo corte
- Proyección: -
- Valor: -
- Variación: -
MM 200
% Var.
4,84
Medias móviles 21/42
Último corte
Futuro
Est.
Días
Precio
% Var.
Proy.
C
49
14,47
-5,53
V 5
MACD
Último corte
Futuro
Est.
Días
Precio
% Var.
Proy.
V
24
15,01
-8,93
-
SST
11
EPS y PE futuros
| EPS anual | EPS anual fut. | Var. EPS | P/E Yahoo | P/E Rava | P/E fut. |
|---|---|---|---|---|---|
| 1,09 | 1,53 | +40,37% | - | 12,51 | 8,92 |
Evolución de balances trimestrales
Próximo:
Trimestre: 1
Período: 2026/03
Fecha: 2026-04-29
| Año | Mar | Jun | Sep | Dec | Tot. | % Var. | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | I | 0,19 e | II | 0,40 e | III | 0,48 e | IV | 0,46 e | 1.53 | 40.37 |
| 2025 | I | 0,14 | II | 0,37 | III | 0,45 | IV | 0,13 | 1.09 | -40.76 |
| 2024 | I | 0,49 | II | 0,47 | III | 0,49 | IV | 0,39 | 1.84 | -9.36 |
| 2023 | I | 0,63 | II | 0,72 | III | 0,39 | IV | 0,29 | 2.03 | 9.14 |
| 2022 | I | 0,37 | II | 0,68 | III | 0,30 | IV | 0,51 | 1.86 | 3.91 |
| 2021 | I | 0,89 | II | 0,13 | III | 0,51 | IV | 0,26 | 1.79 | 336.59 |
| 2020 | I | -0,23 | II | -0,35 | III | 0,65 | IV | 0,34 | 0.41 | -65.25 |
| 2019 | I | 0,44 | II | 0,28 | III | 0,34 | IV | 0,12 | 1.18 | -8.53 |
Cifras expresadas en dólares por acción. (e) Estimado.
Foro Bursátil
Ir al Foro »Roy1:
Que manera de marcar, me cago en dios.
6 hs completas de ventas y en 20' dibujan. No terminan nunca.
elushi:
como me arrepiento de no comprar MU lpm que me pario yo sabia que habia sido muy cagon
Roy1:
Ventas de a 300 k contratos en indices y tiki tiki, compras x 5, 10 o 15k. Todo rojo , obvio, VIX -3%. un escandalo de manipuleta.
Queda hasta la marca de cierre de mes de esta farsa
elushi:
Yo toy feliz, con portfolio 1.20% up vs. 0.08 S&P. mas que superado el benchmark ![]()
pablodago:
Todo los días para abajo Microsoft. 
pablodago:
Siempre le tuve fé a Mícrosoft!!! ![]()
Roy1:
Vela numero 40 del SPY operando menos de 50M. Las ultimas 7 menos de 30M
elushi:
![]()
paisano:
Hoy pude aprovechar la "momentánea" baja que tuvo durante parte de la tarde y le metí algunas fichas, veremos que pasa.
Merlin:
Te vas a fundir si compras en medio de una corrección que parece muy severa...
La corrección del SP en principio va a 7000, pero para mi sigue de largo en un viaje a 6.500
ops:
El SP500 sin ponderacion solo subió menos de un miserable 1% y las que mas subieron son las que mas ponderan, obviamente asi como subieron injustificadamente, bajaran por ascensor al mismo precio de donde arrancaron y mas abajo tambien
https://x.com/Julio3725/status/2063712125432852848?s=20
Cotizaciones históricas
| Fecha | AperturaApert. | MáximoMáx | MínimoMín | Cierre | VolumenVol |
|---|---|---|---|---|---|
| 01/07/2026 | 13,85 | 13,88 | 13,54 | 13,64 | 33.208.010 |
| 30/06/2026 | 14,02 | 14,19 | 13,79 | 13,90 | 42.026.742 |
| 29/06/2026 | 14,09 | 14,25 | 13,96 | 14,02 | 35.608.613 |
| 26/06/2026 | 13,97 | 14,48 | 13,97 | 14,13 | 40.390.774 |
| 25/06/2026 | 13,92 | 14,36 | 13,89 | 14,11 | 49.931.283 |
| 24/06/2026 | 14,03 | 14,15 | 13,71 | 13,84 | 40.876.334 |
| 23/06/2026 | 13,84 | 14,22 | 13,74 | 14,00 | 53.658.212 |
| 22/06/2026 | 14,10 | 14,56 | 13,95 | 14,11 | 50.893.880 |
| 19/06/2026 | 14,12 | 14,13 | 13,72 | 14,06 | 88.711.728 |
| 18/06/2026 | 14,12 | 14,13 | 13,72 | 14,06 | 43.904.859 |
| 17/06/2026 | 14,43 | 14,48 | 13,93 | 13,96 | 30.150.497 |
| 16/06/2026 | 14,79 | 14,85 | 14,41 | 14,41 | 36.377.054 |
| 15/06/2026 | 15,22 | 15,48 | 14,73 | 14,77 | 38.958.162 |
| 12/06/2026 | 14,75 | 15,00 | 14,61 | 14,84 | 28.376.659 |
| 11/06/2026 | 14,30 | 14,78 | 14,10 | 14,71 | 31.976.311 |
| 10/06/2026 | 14,84 | 14,84 | 14,23 | 14,30 | 32.715.241 |
| 09/06/2026 | 15,11 | 15,39 | 14,49 | 14,95 | 38.045.898 |
| 08/06/2026 | 14,99 | 15,19 | 14,91 | 15,00 | 23.226.752 |
| 05/06/2026 | 15,23 | 15,26 | 14,68 | 14,90 | 35.494.114 |
| 04/06/2026 | 15,89 | 15,89 | 15,22 | 15,34 | 50.062.238 |
| 03/06/2026 | 16,01 | 16,20 | 15,63 | 15,71 | 49.917.340 |
| 02/06/2026 | 16,57 | 16,75 | 15,83 | 16,15 | 58.119.266 |
| 01/06/2026 | 17,38 | 17,48 | 16,63 | 16,63 | 72.660.231 |
| 29/05/2026 | 16,88 | 17,78 | 16,82 | 17,44 | 154.159.836 |
| 28/05/2026 | 15,86 | 16,75 | 15,86 | 16,65 | 98.487.970 |
| 27/05/2026 | 15,43 | 16,06 | 15,39 | 15,88 | 89.210.724 |
| 26/05/2026 | 14,78 | 15,55 | 14,78 | 15,32 | 90.374.348 |
| 25/05/2026 | 13,79 | 14,95 | 13,77 | 14,93 | 109.712.162 |
| 22/05/2026 | 13,79 | 14,95 | 13,77 | 14,93 | 109.643.751 |
| 21/05/2026 | 13,17 | 13,80 | 13,14 | 13,67 | 72.492.142 |
| 20/05/2026 | 13,05 | 13,31 | 12,92 | 13,22 | 42.297.602 |
| 19/05/2026 | 12,89 | 13,23 | 12,72 | 13,06 | 41.374.963 |
| 18/05/2026 | 13,99 | 13,99 | 13,02 | 13,03 | 69.610.877 |
| 15/05/2026 | 13,98 | 14,05 | 13,29 | 13,40 | 108.232.825 |
| 14/05/2026 | 13,75 | 14,94 | 13,63 | 14,48 | 186.771.727 |
| 13/05/2026 | 11,97 | 13,94 | 11,97 | 13,57 | 216.019.040 |
| 12/05/2026 | 11,92 | 12,03 | 11,80 | 11,99 | 42.114.980 |
| 11/05/2026 | 12,34 | 12,39 | 12,01 | 12,05 | 48.699.719 |
| 08/05/2026 | 12,29 | 12,37 | 12,18 | 12,32 | 38.421.035 |
| 07/05/2026 | 12,22 | 12,30 | 12,06 | 12,18 | 38.935.533 |
| 06/05/2026 | 11,94 | 12,25 | 11,94 | 12,17 | 52.070.158 |
| 05/05/2026 | 11,55 | 12,09 | 11,47 | 12,08 | 1.065.835 |
| 04/05/2026 | 11,85 | 11,88 | 11,46 | 11,50 | 4.776.826 |
| 01/05/2026 | 12,06 | 12,07 | 11,78 | 11,88 | 45.580.752 |
| 30/04/2026 | 11,55 | 12,09 | 11,47 | 12,08 | 80.452.880 |
| 29/04/2026 | 12,37 | 12,38 | 12,14 | 12,24 | 48.301.743 |
| 28/04/2026 | 12,52 | 12,52 | 12,24 | 12,40 | 44.249.766 |
| 27/04/2026 | 12,38 | 12,65 | 12,38 | 12,49 | 35.047.235 |
| 24/04/2026 | 12,45 | 12,46 | 12,29 | 12,38 | 35.005.756 |
| 23/04/2026 | 12,61 | 12,70 | 12,37 | 12,48 | 30.804.641 |
| 22/04/2026 | 12,84 | 12,88 | 12,58 | 12,63 | 23.948.381 |
| 21/04/2026 | 12,87 | 13,03 | 12,78 | 12,78 | 32.175.615 |
| 20/04/2026 | 12,81 | 12,92 | 12,75 | 12,87 | 25.987.458 |
| 17/04/2026 | 12,64 | 13,04 | 12,62 | 12,87 | 45.697.833 |
| 16/04/2026 | 12,67 | 12,75 | 12,42 | 12,44 | 37.337.437 |
| 15/04/2026 | 12,70 | 12,76 | 12,49 | 12,71 | 39.678.760 |
| 14/04/2026 | 12,51 | 12,75 | 12,45 | 12,71 | 50.208.477 |
| 13/04/2026 | 12,03 | 12,17 | 11,92 | 12,16 | 32.663.750 |
| 10/04/2026 | 12,34 | 12,42 | 12,07 | 12,13 | 28.341.636 |
| 09/04/2026 | 12,07 | 12,27 | 11,96 | 12,24 | 32.544.961 |
| 08/04/2026 | 11,96 | 12,24 | 11,96 | 12,18 | 58.094.405 |
| 07/04/2026 | 11,54 | 11,61 | 11,35 | 11,52 | 41.523.240 |
| 06/04/2026 | 11,60 | 11,63 | 11,50 | 11,61 | 24.350.353 |
| 03/04/2026 | 11,47 | 11,62 | 11,36 | 11,60 | 69.010 |
| 02/04/2026 | 11,47 | 11,62 | 11,36 | 11,60 | 31.109.069 |
| 01/04/2026 | 11,62 | 11,69 | 11,58 | 11,68 | 161.288 |
| 31/03/2026 | 11,36 | 11,59 | 11,27 | 11,54 | 38.262.679 |
| 30/03/2026 | 11,41 | 11,45 | 11,11 | 11,21 | 41.410.330 |
| 27/03/2026 | 11,54 | 11,55 | 11,29 | 11,37 | 33.039.915 |
| 26/03/2026 | 11,56 | 11,72 | 11,49 | 11,60 | 28.436.078 |
| 25/03/2026 | 11,95 | 12,01 | 11,66 | 11,67 | 37.659.003 |
| 24/03/2026 | 11,68 | 11,88 | 11,67 | 11,84 | 22.442.221 |
| 23/03/2026 | 11,93 | 12,01 | 11,72 | 11,76 | 31.340.921 |
| 20/03/2026 | 11,63 | 11,68 | 11,37 | 11,52 | 35.548.584 |
| 19/03/2026 | 11,87 | 11,64 | 11,64 | 11,64 | 36.553.944 |
| 18/03/2026 | 11,86 | 11,78 | 11,78 | 11,78 | 38.701.491 |
| 17/03/2026 | 11,86 | 12,03 | 11,84 | 11,94 | 46.642.899 |
| 16/03/2026 | 11,81 | 11,88 | 11,64 | 11,71 | 38.548.017 |
| 13/03/2026 | 12,11 | 12,13 | 11,65 | 11,67 | 36.345.755 |
| 12/03/2026 | 11,93 | 12,19 | 11,85 | 12,04 | 39.238.409 |
| 11/03/2026 | 12,27 | 12,49 | 12,03 | 12,04 | 33.760.975 |
| 10/03/2026 | 12,19 | 12,51 | 12,19 | 12,24 | 69.411.192 |
| 09/03/2026 | 11,94 | 12,20 | 11,80 | 12,19 | 69.411.192 |
| 06/03/2026 | 12,17 | 12,32 | 12,03 | 12,15 | 45.046.049 |
| 05/03/2026 | 12,70 | 12,74 | 12,24 | 12,34 | 54.753.949 |
| 04/03/2026 | 12,95 | 13,15 | 12,81 | 12,81 | 58.617.648 |
| 03/03/2026 | 13,07 | 13,18 | 12,68 | 12,70 | 79.167.218 |
| 02/03/2026 | 13,93 | 13,93 | 13,22 | 13,39 | 93.926.815 |
| 27/02/2026 | 14,32 | 14,57 | 14,03 | 14,09 | 50.367.856 |
| 26/02/2026 | 14,45 | 14,79 | 14,30 | 14,41 | 47.743.104 |
| 25/02/2026 | 14,25 | 14,49 | 14,15 | 14,43 | 42.565.420 |
| 24/02/2026 | 13,77 | 14,32 | 13,73 | 14,20 | 58.605.577 |
| 23/02/2026 | 13,98 | 14,04 | 13,57 | 13,64 | 45.416.351 |
| 20/02/2026 | 13,78 | 14,04 | 13,72 | 14,01 | 41.921.068 |
| 19/02/2026 | 13,77 | 13,95 | 13,69 | 13,78 | 46.790.986 |
| 18/02/2026 | 14,11 | 14,14 | 13,80 | 13,85 | 50.238.395 |
| 17/02/2026 | 14,09 | 14,17 | 13,93 | 14,13 | 45.721.550 |
| 16/02/2026 | 13,88 | 14,34 | 13,85 | 14,12 | 87.400.202 |
| 13/02/2026 | 13,86 | 14,10 | 14,10 | 14,10 | 73.466.747 |
| 12/02/2026 | 13,90 | 14,36 | 13,85 | 14,00 | 114.535.222 |
| 11/02/2026 | 13,62 | 13,88 | 13,52 | 13,85 | 109.716.576 |
| 10/02/2026 | 13,63 | 13,74 | 13,57 | 13,57 | 59.531.571 |
| 09/02/2026 | 13,75 | 13,78 | 13,53 | 13,59 | 48.803.323 |
| 08/02/2026 | 13,78 | 13,88 | 13,66 | 13,80 | 55.588.190 |
| 07/02/2026 | 13,78 | 13,88 | 13,66 | 13,80 | 55.588.190 |
| 06/02/2026 | 13,78 | 13,88 | 13,66 | 13,80 | 40.807.547 |
| 05/02/2026 | 13,75 | 13,82 | 13,53 | 13,72 | 66.295.361 |
| 04/02/2026 | 13,72 | 14,00 | 13,69 | 13,82 | 56.071.693 |
| 03/02/2026 | 13,82 | 14,04 | 13,61 | 13,73 | 67.406.394 |
| 02/02/2026 | 13,86 | 13,89 | 13,74 | 13,81 | 41.383.096 |
| 30/01/2026 | 13,96 | 13,96 | 13,86 | 13,86 | 1 |
| 29/01/2026 | 13,83 | 13,98 | 13,83 | 13,98 | 100 |
| 28/01/2026 | 13,90 | 13,90 | 13,81 | 13,82 | 5 |
| 27/01/2026 | 13,64 | 13,95 | 13,51 | 13,93 | 100.003.667 |
| 26/01/2026 | 13,70 | 13,70 | 13,44 | 13,44 | 20 |
| 23/01/2026 | 13,72 | 13,72 | 13,56 | 13,56 | 49 |
| 22/01/2026 | 13,78 | 13,78 | 13,71 | 13,71 | 1 |
| 21/01/2026 | 13,47 | 13,77 | 13,47 | 13,77 | 5.289.398 |
| 20/01/2026 | 13,47 | 13,61 | 13,23 | 13,28 | 66.980.944 |
| 19/01/2026 | 13,76 | 13,80 | 13,59 | 13,60 | 60.750.836 |
| 16/01/2026 | 13,76 | 13,80 | 13,59 | 13,60 | 60.673.980 |
| 15/01/2026 | 13,92 | 14,13 | 13,79 | 13,81 | 44.177.071 |
| 14/01/2026 | 14,00 | 14,12 | 13,79 | 13,84 | 65.279.854 |
| 13/01/2026 | 14,06 | 14,13 | 13,96 | 13,98 | 58.763.418 |
| 12/01/2026 | 14,15 | 14,19 | 13,96 | 14,03 | 53.357.565 |
| 09/01/2026 | 14,35 | 14,41 | 14,09 | 14,20 | 68.413.534 |
| 08/01/2026 | 13,89 | 14,50 | 13,89 | 14,40 | 154.183.982 |
| 07/01/2026 | 13,80 | 13,82 | 13,59 | 13,74 | 50.489.968 |
| 06/01/2026 | 13,51 | 13,86 | 13,32 | 13,80 | 84.492.803 |
| 05/01/2026 | 13,25 | 13,48 | 13,20 | 13,47 | 49.309.150 |
| 02/01/2026 | 13,18 | 13,39 | 13,06 | 13,34 | 46.307.992 |
| 01/01/2026 | 13,21 | 13,22 | 13,12 | 13,12 | 26.302.260 |
| 31/12/2025 | 13,21 | 13,22 | 13,12 | 13,12 | 26.076.818 |
| 30/12/2025 | 13,28 | 13,29 | 13,20 | 13,23 | 22.867.833 |
| 29/12/2025 | 13,27 | 13,31 | 13,24 | 13,28 | 23.727.368 |
| 26/12/2025 | 13,34 | 13,38 | 13,26 | 13,31 | 22.435.473 |
| 25/12/2025 | 13,30 | 13,38 | 13,25 | 13,36 | 14.227.582 |
| 24/12/2025 | 13,30 | 13,38 | 13,25 | 13,36 | 14.227.582 |
| 23/12/2025 | 13,43 | 13,45 | 13,28 | 13,29 | 25.299.422 |
| 22/12/2025 | 13,51 | 13,61 | 13,42 | 13,46 | 30.105.212 |
| 19/12/2025 | 13,31 | 13,48 | 13,28 | 13,47 | 61.285.330 |
| 18/12/2025 | 13,38 | 13,47 | 13,25 | 13,32 | 52.354.660 |
| 17/12/2025 | 13,63 | 13,66 | 13,29 | 13,31 | 58.179.222 |
| 16/12/2025 | 13,72 | 13,99 | 13,57 | 13,67 | 69.329.078 |
| 15/12/2025 | 13,80 | 13,81 | 13,49 | 13,65 | 53.186.864 |
| 12/12/2025 | 13,67 | 13,84 | 13,67 | 13,76 | 27.963 |
| 11/12/2025 | 13,39 | 13,68 | 13,30 | 13,63 | 30.523 |
| 10/12/2025 | 13,08 | 13,42 | 13,07 | 13,41 | 39.774 |
| 09/12/2025 | 13,13 | 13,22 | 13,06 | 13,08 | 7.608 |
| 08/12/2025 | 13,07 | 13,16 | 12,95 | 13,14 | 10.516 |
| 05/12/2025 | 13,15 | 13,28 | 13,00 | 13,03 | 18.346 |
| 04/12/2025 | 13,19 | 13,24 | 13,06 | 13,14 | 10.064 |
| 03/12/2025 | 12,99 | 13,14 | 12,96 | 13,09 | 39.755 |
| 02/12/2025 | 13,19 | 13,19 | 12,87 | 12,96 | 44.140 |
| 01/12/2025 | 13,19 | 13,23 | 13,19 | 13,28 | 19.718.101 |
| 28/11/2025 | 13,21 | 13,34 | 13,18 | 13,28 | 29.536.180 |
| 27/11/2025 | 13,17 | 13,26 | 12,98 | 13,19 | 44.942.203 |
| 26/11/2025 | 13,17 | 13,26 | 12,98 | 13,19 | 44.856.746 |
| 25/11/2025 | 12,99 | 13,26 | 12,98 | 13,17 | 52.822.537 |
| 24/11/2025 | 12,84 | 12,98 | 12,83 | 12,96 | 52.007.214 |
| 21/11/2025 | 12,51 | 12,94 | 12,49 | 12,83 | 74.022.050 |
| 20/11/2025 | 12,91 | 13,01 | 12,38 | 12,41 | 95.803.409 |
| 19/11/2025 | 13,03 | 13,15 | 12,86 | 12,90 | 49.584.348 |
| 18/11/2025 | 12,87 | 13,09 | 12,76 | 13,02 | 70.170.918 |
| 17/11/2025 | 13,18 | 13,18 | 12,78 | 12,88 | 73.336.176 |
| 14/11/2025 | 13,18 | 13,31 | 13,10 | 13,19 | 67.908.073 |
| 13/11/2025 | 13,40 | 13,50 | 13,25 | 13,28 | 71.411.642 |
| 12/11/2025 | 13,30 | 13,50 | 13,30 | 13,45 | 101.497 |
| 11/11/2025 | 13,19 | 13,44 | 13,19 | 13,30 | 79.742.405 |
| 10/11/2025 | 13,23 | 13,24 | 13,00 | 13,16 | 62.051.157 |
| 07/11/2025 | 12,96 | 13,24 | 12,95 | 13,21 | 80.011.318 |
| 06/11/2025 | 13,14 | 13,26 | 12,98 | 13,12 | 82.291.049 |
| 05/11/2025 | 12,92 | 13,31 | 12,88 | 13,11 | 288.268 |
| 04/11/2025 | 12,91 | 13,03 | 12,75 | 12,79 | 96.742 |
| 03/11/2025 | 13,10 | 13,10 | 12,90 | 13,01 | 80.419.403 |
| 31/10/2025 | 13,04 | 13,17 | 12,99 | 13,13 | 68.861.988 |
| 30/10/2025 | 13,14 | 13,29 | 13,06 | 13,06 | 274.112 |
| 29/10/2025 | 13,10 | 13,39 | 13,07 | 13,24 | 127.512.240 |
| 28/10/2025 | 13,24 | 13,28 | 13,04 | 13,13 | 96.738.451 |
| 27/10/2025 | 13,80 | 13,80 | 13,21 | 13,26 | 140.859.004 |
| 24/10/2025 | 12,73 | 13,97 | 12,71 | 13,84 | 298.366.862 |
| 23/10/2025 | 12,73 | - | 12,71 | 13,03 | 5.763.200 |
| 22/10/2025 | 12,53 | 12,60 | 12,28 | 12,43 | 415.062.173 |
| 21/10/2025 | 12,26 | 12,63 | 12,07 | 12,56 | 297.153.158 |
| 20/10/2025 | 11,93 | 12,08 | 11,91 | 11,99 | 77.878.936 |
| 17/10/2025 | 11,74 | 12,01 | 11,72 | 11,92 | 107.633.522 |
| 16/10/2025 | 11,74 | 11,79 | 11,64 | 11,74 | 108.701.202 |
| 15/10/2025 | 11,68 | 11,78 | 11,64 | 11,76 | 88.960.726 |
| 14/10/2025 | 11,38 | 11,76 | 11,34 | 11,65 | 89.117.946 |
| 13/10/2025 | 11,49 | 11,63 | 11,46 | 11,54 | 73.939.384 |
| 10/10/2025 | 11,55 | 11,59 | 11,35 | 11,41 | 84.595.402 |
| 09/10/2025 | 11,75 | 11,77 | 11,48 | 11,50 | 70.320.483 |
| 08/10/2025 | 11,98 | 12,01 | 11,68 | 11,74 | 78.469.653 |
| 07/10/2025 | 12,50 | 12,53 | 11,74 | 11,92 | 154.390.154 |
| 06/10/2025 | 12,63 | 12,80 | 12,48 | 12,70 | 1.147.532 |
| 03/10/2025 | 12,63 | - | 12,60 | 12,60 | 637.028 |
| 02/10/2025 | 12,28 | 12,43 | 12,12 | 12,22 | 74.530.532 |
| 01/10/2025 | 12,12 | 12,28 | 12,04 | 12,27 | 73.578.427 |
| 30/09/2025 | 12,11 | 12,20 | 11,91 | 11,96 | 70.765.048 |
| 29/09/2025 | 12,10 | 12,12 | 11,89 | 12,09 | 83.325.012 |
| 26/09/2025 | 11,65 | 12,32 | 11,65 | 12,01 | 117.681.848 |
| 25/09/2025 | 11,54 | 11,65 | 11,37 | 11,62 | 67.656.337 |
| 24/09/2025 | 11,73 | 11,83 | 11,59 | 11,63 | 60.193.780 |
| 23/09/2025 | 11,70 | 11,93 | 11,70 | 11,73 | 55.667.552 |
| 22/09/2025 | 11,70 | 11,73 | 11,70 | 11,78 | 111.112 |
| 19/09/2025 | 11,77 | 11,80 | 11,59 | 11,62 | 71.676.341 |
| 18/09/2025 | 11,69 | 11,78 | 11,62 | 11,74 | 55.040.063 |
| 17/09/2025 | 11,63 | 11,88 | 11,55 | 11,66 | 68.585.945 |
| 16/09/2025 | 11,69 | 11,78 | 11,51 | 11,61 | 58.064.970 |
| 15/09/2025 | 11,69 | - | 11,69 | 11,68 | 100.987 |
| 12/09/2025 | 11,75 | 11,81 | 11,66 | 11,68 | 50.100.809 |
| 11/09/2025 | 11,46 | 11,79 | 11,43 | 11,76 | 64.196.118 |
| 10/09/2025 | 11,49 | 11,52 | 11,31 | 11,42 | 47.021.328 |
| 09/09/2025 | 11,67 | 11,68 | 11,45 | 11,49 | 41.262.743 |
| 08/09/2025 | 11,75 | 11,75 | 11,58 | 11,68 | 39.745.930 |
| 05/09/2025 | 11,71 | 11,91 | 11,66 | 11,74 | 47.547.831 |
| 04/09/2025 | 11,65 | 11,70 | 11,57 | 11,68 | 33.136.650 |
| 03/09/2025 | 11,67 | 11,73 | 11,57 | 11,62 | 47.728.660 |
| 02/09/2025 | 11,76 | 11,89 | 11,64 | 11,72 | 57.704.182 |
| 29/08/2025 | 11,74 | 11,83 | 11,72 | 11,77 | 44.069.734 |
| 28/08/2025 | 11,99 | 11,99 | 11,63 | 11,71 | 47.723.668 |
| 27/08/2025 | 11,82 | 11,98 | 11,81 | 11,91 | 40.381.477 |
| 26/08/2025 | 11,81 | 11,87 | 11,77 | 11,84 | 48.613.273 |
| 25/08/2025 | 11,72 | 11,85 | 11,68 | 11,82 | 44.848.779 |
| 22/08/2025 | 11,39 | 11,77 | 11,39 | 11,74 | 58.538.704 |
| 21/08/2025 | 11,42 | 11,43 | 11,20 | 11,33 | 51.779.301 |
| 20/08/2025 | 11,42 | - | 11,42 | 11,42 | 171.460 |
| 19/08/2025 | 11,52 | 11,73 | 11,49 | 11,58 | 58.020.177 |
| 18/08/2025 | 11,40 | 11,48 | 11,37 | 11,46 | 37.113.805 |
| 15/08/2025 | 11,43 | 11,52 | 11,41 | 11,44 | 46.141.355 |
| 14/08/2025 | 11,30 | 11,45 | 11,22 | 11,44 | 52.469.244 |
| 13/08/2025 | 11,27 | 11,49 | 11,19 | 11,44 | 63.823.345 |
| 12/08/2025 | 11,20 | 11,32 | 11,13 | 11,25 | 99.293 |
| 11/08/2025 | 11,30 | 11,57 | 11,06 | 11,14 | 84.332.966 |
| 08/08/2025 | 11,31 | 11,37 | 11,21 | 11,32 | 48.465.317 |
| 07/08/2025 | 11,30 | 11,39 | 11,10 | 11,28 | 71.774.972 |
| 06/08/2025 | 11,11 | 11,26 | 11,08 | 11,21 | 59.519.843 |
| 05/08/2025 | 10,98 | 11,10 | 10,90 | 11,06 | 58.864.252 |
| 04/08/2025 | 10,89 | 11,02 | 10,86 | 10,95 | 56.696.828 |
| 01/08/2025 | 10,92 | 10,92 | 10,68 | 10,82 | 73.541.489 |
| 31/07/2025 | 10,77 | 11,15 | 10,68 | 11,07 | 101.090.884 |
| 30/07/2025 | 11,13 | 11,13 | 10,82 | 10,87 | 79.866.858 |
| 29/07/2025 | 11,29 | 11,29 | 11,06 | 11,08 | 58.371.483 |
| 28/07/2025 | 11,48 | 11,49 | 11,25 | 11,28 | 110.678 |
| 25/07/2025 | 11,34 | 11,49 | 11,24 | 11,47 | 331.862 |
| 24/07/2025 | 11,31 | 11,43 | 11,23 | 11,26 | 63.557.796 |
| 23/07/2025 | 11,28 | 11,46 | 11,28 | 11,38 | 76.163.207 |
| 22/07/2025 | 11,24 | 11,29 | 11,08 | 11,19 | 79.403.755 |
| 21/07/2025 | 11,26 | 11,45 | 11,21 | 11,31 | 65.515.630 |
| 18/07/2025 | 11,17 | 11,24 | 11,05 | 11,16 | 459.677 |
| 17/07/2025 | 11,19 | 11,35 | 11,11 | 11,15 | 70.345.257 |
| 16/07/2025 | 11,35 | 11,45 | 11,15 | 11,24 | 107.978.145 |
| 15/07/2025 | 11,90 | 11,93 | 11,52 | 11,57 | 65.101.902 |
| 14/07/2025 | 11,90 | - | 11,90 | 11,88 | 128.729 |
| 11/07/2025 | 11,85 | 11,86 | 11,71 | 11,78 | 218.719 |
| 10/07/2025 | 11,85 | - | 11,77 | 11,82 | 474.166 |
| 09/07/2025 | 11,78 | 11,90 | 11,76 | 11,83 | 63.886.882 |
| 08/07/2025 | 11,65 | 11,85 | 11,64 | 11,68 | 74.190.215 |
| 07/07/2025 | 11,60 | 11,79 | 11,48 | 11,59 | 73.842.100 |
| 03/07/2025 | 11,62 | - | 11,61 | 11,81 | 466.213 |
| 02/07/2025 | 11,38 | 11,78 | 11,37 | 11,77 | 122.331.588 |
Perfil
Ford Motor Company (Ford) es un productor de automóviles y camiones. La Compañía y sus subsidiarias también participan en otras empresas, incluida la financiación de vehículos. Ford opera en dos sectores: Automoción y Servicios Financieros. El sector de la automoción incluye las operaciones de Ford América del Norte, Ford América del Sur, Ford Europa, Premier Automotive Group y los segmentos Ford Asia Pacífico y África / Mazda. El sector de servicios financieros incluye las operaciones de Ford Motor Credit Company (Ford Credit), que se dedica a la financiación, leasing y seguros. Al 31 de mayo de 2007, Ford Motor Company y su filial, Jaguar Cars Limited, completó la venta de su participación del 100% de interés en Aston Martin. En junio de 2008, la Compañía completó la venta de sus Jaguar y Land Rover a operaciones de Tata Motors Limited (Tata Motors).
Noticias
En la última sesión de negociación, Ford Motor Company (F) cerró a 13,64 dólares, lo que supone un movimiento del -1,87% respecto al día anterior.
Información detallada de precios para Ford Motor Company (F-N) de The Globe and Mail, incluidos gráficos y operaciones.
Un siglo de historia americana se exhibe en Union State mientras el país se prepara para celebrar el 250 cumpleaños de Estados Unidos.Ford Motor Company trajo 10 autos
Ford Motor Company Announces Details for Q2 2026 Earnings Conference Call
Ford Motor Company Announces Details for Q2 2026 Earnings Conference Call
Ford Hires Over 300 Engineers, Including Former Employees, After Finding AI Couldn't Do Their Work
Ford Motor Company and Hueler Help Employees Receive a Paycheck for Life
Ford vehicles the star of public exhibition at Union Station in D.C.
