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 |
|---|---|---|---|---|---|
| 29/06/2026 | 21576.97 | 21903.44 | 21487.93 | 21666.01 | 1784 |
| 26/06/2026 | 21507.72 | 22111.20 | 21408.79 | 21438.47 | 1059 |
| 25/06/2026 | 21527.50 | 22032.05 | 21369.21 | 21616.54 | 5994 |
| 24/06/2026 | 21487.93 | 21586.86 | 21092.20 | 21201.03 | 1472 |
| 23/06/2026 | 20983.38 | 21646.22 | 20834.98 | 21586.86 | 525 |
| 22/06/2026 | 21270.28 | 21933.12 | 21062.53 | 21161.46 | 1722 |
| 19/06/2026 | 21092.20 | 22190.34 | 20221.61 | 21240.60 | 431 |
| 18/06/2026 | 21102.10 | 21141.67 | 20478.83 | 21032.85 | 1207 |
| 17/06/2026 | 21349.43 | 21428.57 | 20745.94 | 20844.88 | 1022 |
| 16/06/2026 | 21666.01 | 21873.76 | 21329.64 | 21379.11 | 1666 |
| 12/06/2026 | 22041.95 | 22229.92 | 21705.58 | 21903.44 | 3653 |
| 11/06/2026 | 21032.85 | 21883.66 | 20933.91 | 21725.37 | 2725 |
| 10/06/2026 | 22032.05 | 22061.73 | 21240.60 | 21270.28 | 780 |
| 09/06/2026 | 23051.05 | 23120.30 | 21844.08 | 22358.53 | 4815 |
| 08/06/2026 | 22318.96 | 22843.29 | 22318.96 | 22576.18 | 1980 |
| 05/06/2026 | 22586.07 | 22833.40 | 21992.48 | 22259.60 | 2972 |
| 04/06/2026 | 23308.27 | 23555.60 | 22754.25 | 22843.29 | 2349 |
| 03/06/2026 | 24000.79 | 24000.79 | 23347.84 | 23614.96 | 11817 |
| 02/06/2026 | 24633.95 | 24831.82 | 23516.03 | 23981.01 | 2996 |
| 01/06/2026 | 25702.41 | 25702.41 | 24445.98 | 24633.95 | 6547 |