F
CEDEAR ARSFord Motor Company · F · NYSE
ISIN: ARCAVA460149 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
21670.00
-680.00
-3.04%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 22300.00
Mínimo 21500.00
Máximo 22520.00
Volumen 6998
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 22300.00 | 22520.00 | 21500.00 | 21670.00 | 6998 |
| 08/09/2026 | 23210.00 | 23250.00 | 22100.00 | 22350.00 | 5164 |
| 07/09/2026 | 23180.00 | 23700.00 | 22900.00 | 23210.00 | 519 |
| 04/09/2026 | 22870.00 | 23200.00 | 22690.00 | 23170.00 | 1311 |
| 03/09/2026 | 22530.00 | 22990.00 | 22490.00 | 22830.00 | 2666 |
| 02/09/2026 | 22410.00 | 22650.00 | 22000.00 | 22580.00 | 2241 |
| 01/09/2026 | 22440.00 | 22440.00 | 21900.00 | 22000.00 | 800 |
| 31/08/2026 | 22360.00 | 22520.00 | 22220.00 | 22270.00 | 1499 |
| 28/08/2026 | 22670.00 | 22800.00 | 22150.00 | 22290.00 | 2034 |
| 27/08/2026 | 22280.00 | 22570.00 | 22190.00 | 22410.00 | 2214 |
| 26/08/2026 | 22210.00 | 22380.00 | 22020.00 | 22310.00 | 2889 |
| 25/08/2026 | 22200.00 | 22440.00 | 22140.00 | 22350.00 | 1106 |
| 24/08/2026 | 22950.00 | 22950.00 | 22000.00 | 22300.00 | 2524 |
| 21/08/2026 | 22610.00 | 23060.00 | 22430.00 | 22970.00 | 9650 |
| 20/08/2026 | 22350.00 | 22600.00 | 21860.00 | 22150.00 | 2227 |
| 19/08/2026 | 22390.00 | 22890.00 | 22270.00 | 22870.00 | 1185 |
| 18/08/2026 | 22240.00 | 22240.00 | 21880.00 | 22060.00 | 2330 |
| 14/08/2026 | 22250.00 | 22780.00 | 22250.00 | 22710.00 | 1419 |
| 13/08/2026 | 22000.00 | 22200.00 | 21920.00 | 21920.00 | 573 |
| 12/08/2026 | 22000.00 | 22140.00 | 21880.00 | 21970.00 | 1725 |
| 11/08/2026 | 21850.00 | 22430.00 | 21850.00 | 22130.00 | 1030 |
| 10/08/2026 | 21725.37 | 22081.52 | 21527.50 | 21952.91 | 5795 |
| 07/08/2026 | 21576.97 | 22032.05 | 21557.18 | 21863.87 | 1850 |
| 06/08/2026 | 22051.84 | 22051.84 | 21497.82 | 21557.18 | 5568 |
| 05/08/2026 | 22259.60 | 22536.61 | 22051.84 | 22051.84 | 1986 |
| 04/08/2026 | 22259.60 | 22417.89 | 21893.55 | 22180.45 | 3953 |
| 03/08/2026 | 23189.55 | 23377.52 | 22526.71 | 22714.68 | 3470 |
| 31/07/2026 | 23001.58 | 23021.37 | 22467.35 | 22981.80 | 2487 |
| 30/07/2026 | 23842.50 | 23842.50 | 22823.51 | 22981.80 | 12007 |
| 29/07/2026 | 24238.23 | 25623.27 | 23783.14 | 23822.72 | 29882 |
| 28/07/2026 | 23318.16 | 23773.25 | 23318.16 | 23565.49 | 5802 |
| 27/07/2026 | 23318.16 | 23367.63 | 22724.58 | 23140.09 | 1745 |
| 24/07/2026 | 22348.64 | 22902.65 | 22299.17 | 22605.86 | 921 |
| 23/07/2026 | 22289.28 | 22299.17 | 21943.02 | 22111.20 | 12298 |
| 22/07/2026 | 22417.89 | 22803.72 | 22259.60 | 22328.85 | 2582 |
| 21/07/2026 | 22111.20 | 22338.74 | 21863.87 | 22180.45 | 2992 |
| 20/07/2026 | 22150.77 | 22160.67 | 21735.26 | 21745.15 | 2536 |
| 17/07/2026 | 21596.76 | 22615.75 | 21576.97 | 22259.60 | 12145 |
| 16/07/2026 | 21814.40 | 22002.37 | 21804.51 | 21893.55 | 1953 |
| 15/07/2026 | 21685.79 | 22121.09 | 21507.72 | 21952.91 | 3094 |
| 14/07/2026 | 21586.86 | 21626.44 | 21270.28 | 21398.89 | 1272 |
| 13/07/2026 | 21725.37 | 22081.52 | 21418.68 | 21576.97 | 4987 |
| 10/07/2026 | 21299.96 | 21853.98 | 21161.46 | 21725.37 | 1444 |
| 08/07/2026 | 20924.02 | 21171.35 | 20686.59 | 21052.63 | 2818 |
| 07/07/2026 | 21487.93 | 21487.93 | 21082.31 | 21121.88 | 598 |
| 06/07/2026 | 20775.62 | 21557.18 | 20775.62 | 21507.72 | 940 |
| 03/07/2026 | 20844.88 | 21923.23 | 20241.39 | 20785.52 | 289 |
| 02/07/2026 | 21606.65 | 21675.90 | 20548.08 | 20745.94 | 1423 |
| 01/07/2026 | 21290.07 | 21596.76 | 21082.31 | 21240.60 | 1204 |
| 30/06/2026 | 21458.25 | 21834.19 | 21359.32 | 21418.68 | 3446 |