F
$ 20.900,00
-118,11 -0,56%
- Venta
- 20.950,00×3.974
- Compra
- 20.880,00×42
Ford Motor Company · F
Compartir
Compartir gráfico
Historial de precios · 514 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 12/03/2025 | 11.125,61 | 11.219,89 | 10.937,04 | 11.078,47 | 6.180 |
| 11/03/2025 | 11.502,75 | 11.502,75 | 11.007,75 | 11.219,89 | 55.271 |
| 10/03/2025 | 11.290,61 | 11.785,60 | 11.290,61 | 11.526,32 | 17.569 |
| 07/03/2025 | 11.196,32 | 11.455,60 | 11.078,47 | 11.408,46 | 26.870 |
| 06/03/2025 | 11.172,75 | 11.314,18 | 10.984,18 | 11.243,46 | 15.159 |
| 05/03/2025 | 10.913,47 | 11.267,04 | 10.583,47 | 11.196,32 | 17.740 |
| 28/02/2025 | 10.819,18 | 11.196,32 | 10.701,33 | 10.889,90 | 7.050 |
| 27/02/2025 | 10.889,90 | 10.937,04 | 10.701,33 | 10.724,90 | 6.408 |
| 26/02/2025 | 10.772,04 | 11.031,32 | 10.772,04 | 10.889,90 | 15.725 |
| 25/02/2025 | 10.772,04 | 10.866,32 | 10.654,18 | 10.819,18 | 6.020 |
| 24/02/2025 | 10.607,04 | 10.748,47 | 10.559,90 | 10.748,47 | 38.997 |
| 21/02/2025 | 10.842,75 | 10.842,75 | 10.559,90 | 10.583,47 | 47.604 |
| 20/02/2025 | 10.795,61 | 10.795,61 | 10.607,04 | 10.748,47 | 3.724 |
| 19/02/2025 | 10.772,04 | 10.772,04 | 10.489,19 | 10.748,47 | 4.846 |
| 18/02/2025 | 10.842,75 | 10.842,75 | 10.536,33 | 10.630,61 | 7.441 |
| 17/02/2025 | 10.724,90 | 11.007,75 | 10.371,33 | 10.842,75 | 1.097 |
| 14/02/2025 | 10.607,04 | 10.724,90 | 10.512,76 | 10.701,33 | 5.309 |
| 13/02/2025 | 10.536,33 | 10.607,04 | 10.418,47 | 10.583,47 | 8.933 |
| 12/02/2025 | 10.418,47 | 10.489,19 | 10.206,33 | 10.418,47 | 3.752 |
| 11/02/2025 | 10.442,04 | 10.442,04 | 10.277,04 | 10.418,47 | 6.463 |
| 10/02/2025 | 10.371,33 | 10.559,90 | 10.324,19 | 10.394,90 | 7.552 |
| 07/02/2025 | 10.583,47 | 10.630,61 | 10.394,90 | 10.489,19 | 19.371 |
| 06/02/2025 | 10.984,18 | 10.984,18 | 10.512,76 | 10.559,90 | 74.872 |
| 05/02/2025 | 11.502,75 | 11.644,18 | 11.432,03 | 11.620,60 | 6.515 |
| 04/02/2025 | 11.219,89 | 11.479,18 | 11.102,04 | 11.432,03 | 3.975 |
| 03/02/2025 | 10.937,04 | 11.267,04 | 10.701,33 | 11.149,18 | 9.355 |
| 31/01/2025 | 11.479,18 | 11.549,89 | 11.125,61 | 11.149,18 | 13.181 |
| 30/01/2025 | 11.597,03 | 11.597,03 | 11.314,18 | 11.408,46 | 5.717 |
| 29/01/2025 | 11.219,89 | 11.432,03 | 11.054,90 | 11.337,75 | 3.248 |
| 28/01/2025 | 11.479,18 | 11.479,18 | 11.007,75 | 11.102,04 | 11.557 |
| 27/01/2025 | 11.172,75 | 11.502,75 | 10.984,18 | 11.479,18 | 4.814 |
| 24/01/2025 | 11.384,89 | 11.384,89 | 10.842,75 | 11.172,75 | 5.657 |
| 23/01/2025 | 11.172,75 | 11.384,89 | 11.172,75 | 11.337,75 | 1.928 |
| 22/01/2025 | 11.502,75 | 11.549,89 | 11.219,89 | 11.337,75 | 4.217 |
| 21/01/2025 | 11.714,89 | 11.738,46 | 11.432,03 | 11.667,75 | 7.877 |
| 20/01/2025 | 11.502,75 | 11.762,03 | 10.842,75 | 11.455,60 | 1.438 |
| 17/01/2025 | 11.314,18 | 11.455,60 | 11.243,46 | 11.361,32 | 4.567 |
| 16/01/2025 | 11.196,32 | 11.314,18 | 11.078,47 | 11.219,89 | 2.880 |
| 15/01/2025 | 11.172,75 | 11.314,18 | 11.078,47 | 11.243,46 | 2.574 |
| 14/01/2025 | 10.748,47 | 11.054,90 | 10.748,47 | 11.007,75 | 801 |
| 13/01/2025 | 10.866,32 | 10.960,61 | 10.701,33 | 10.913,47 | 3.216 |
| 10/01/2025 | 10.937,04 | 11.078,47 | 10.795,61 | 10.913,47 | 1.586 |
| 09/01/2025 | 11.219,89 | 11.219,89 | 10.607,04 | 11.007,75 | 624 |
| 08/01/2025 | 10.984,18 | 11.149,18 | 10.701,33 | 10.819,18 | 3.163 |
| 07/01/2025 | 11.196,32 | 11.219,89 | 10.937,04 | 10.984,18 | 7.872 |
| 06/01/2025 | 11.031,32 | 11.314,18 | 11.031,32 | 11.149,18 | 6.600 |
| 03/01/2025 | 10.701,33 | 11.078,47 | 10.536,33 | 11.031,32 | 2.860 |
| 02/01/2025 | 11.102,04 | 11.243,46 | 10.701,33 | 10.724,90 | 4.535 |
| 30/12/2024 | 11.243,46 | 11.290,61 | 10.654,18 | 11.102,04 | 5.076 |
| 27/12/2024 | 11.243,46 | 11.479,18 | 11.102,04 | 11.243,46 | 3.241 |
Cotización
- Último cierre · ARS
- $ 20.900,00
- Variación diaria
- -118,11 -0,56%
- Apertura
- 21.730,00
- Volumen del día
- 752
- Vol. promedio 30 días
- 1.673
- Vol. promedio 3 meses
- 2.383
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 20.900,00
Mín. 20.900,00Máx. 21.770,00
Rango 52 semanas
Último 20.900,00
Mín. 16.130,36Máx. 26.098,14
- Distancia al máximo
- -19,92%
- Sobre el mínimo
- 29,57%
Rendimiento
- 1 semana
- +2,80%
- 1 mes
- +5,50%
- 3 meses
- -3,05%
- 6 meses
- +18,84%
- En el año
- +7,60%
- 12 meses
- +10,15%
Ficha
SectorConsumo CíclicoVer especies del sector →
IndustriaFabricantes de AutomóvilesVer especies de la industria →
- Emisor
- Caja de Valores S.A.
- Tipo
- CEDEAR
- Denominación
- ARS
- Subyacente
- Ford Motor Company F
- Mercado del subyacente
- NYSE
- Tipo de subyacente
- EQUITY
- Valor representado
- Ordinarias
- ISIN
- ARCAVA460149
- Último dato
- 05/11/2026
Dividendos y splits 1 eventos
| Fecha | Evento | Tipo de fecha | Corresponde a | Detalle |
|---|---|---|---|---|
| 02/09/2026 | Dividendo | Pago | Instrumento | 157.3110000000 ARS por unidad |