FD
CEDEAR USDFord Motor Company · F · NYSE
ISIN: ARCAVA460149 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
14.43
-0.32
-2.17%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 14.65
Mínimo 14.37
Máximo 14.75
Volumen 154
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 14.65 | 14.75 | 14.37 | 14.43 | 154 |
| 08/09/2026 | 15.25 | 15.25 | 14.55 | 14.75 | 133 |
| 07/09/2026 | 15.64 | 15.64 | 15.25 | 15.25 | 3 |
| 04/09/2026 | 15.31 | 15.31 | 15.02 | 15.21 | 105 |
| 03/09/2026 | 14.83 | 15.05 | 14.83 | 15.02 | 224 |
| 02/09/2026 | 14.49 | 14.55 | 14.32 | 14.49 | 251 |
| 01/09/2026 | 14.42 | 14.42 | 14.30 | 14.30 | 15 |
| 31/08/2026 | 14.50 | 14.55 | 14.50 | 14.55 | 220 |
| 28/08/2026 | 14.76 | 14.76 | 14.31 | 14.50 | 1050 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 14.58 | 0 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 14.58 | 0 |
| 25/08/2026 | 14.45 | 14.58 | 14.45 | 14.58 | 9 |
| 24/08/2026 | 14.57 | 14.58 | 14.40 | 14.57 | 201 |
| 21/08/2026 | 14.83 | 15.00 | 14.66 | 14.99 | 141 |
| 20/08/2026 | 14.57 | 14.60 | 14.50 | 14.50 | 200 |
| 19/08/2026 | 14.81 | 14.96 | 14.60 | 14.85 | 95 |
| 18/08/2026 | 14.46 | 14.55 | 14.41 | 14.50 | 122 |
| 14/08/2026 | 14.66 | 14.87 | 14.63 | 14.84 | 126 |
| 13/08/2026 | 14.37 | 14.53 | 14.37 | 14.53 | 139 |
| 12/08/2026 | 14.60 | 14.60 | 14.34 | 14.43 | 49 |
| 11/08/2026 | 14.71 | 14.72 | 14.50 | 14.50 | 21 |
| 10/08/2026 | 14.19 | 14.45 | 14.19 | 14.45 | 1586 |
| 07/08/2026 | 14.16 | 14.44 | 14.16 | 14.44 | 90 |
| 06/08/2026 | 14.43 | 14.48 | 14.18 | 14.20 | 1573 |
| 05/08/2026 | 14.66 | 14.81 | 14.56 | 14.65 | 58 |
| 04/08/2026 | 14.44 | 14.65 | 14.35 | 14.65 | 89 |
| 03/08/2026 | 15.50 | 15.50 | 14.67 | 14.75 | 84 |
| 31/07/2026 | 14.99 | 15.24 | 14.94 | 15.07 | 227 |
| 30/07/2026 | 15.56 | 15.61 | 15.05 | 15.18 | 139 |
| 29/07/2026 | 15.83 | 16.94 | 15.70 | 15.70 | 783 |
| 28/07/2026 | 15.52 | 15.52 | 15.11 | 15.32 | 675 |
| 27/07/2026 | 15.14 | 15.35 | 14.84 | 15.09 | 254 |
| 24/07/2026 | 14.62 | 15.11 | 14.62 | 14.79 | 351 |
| 23/07/2026 | 14.74 | 14.74 | 14.48 | 14.58 | 25 |
| 22/07/2026 | 14.75 | 15.01 | 14.75 | 14.89 | 59 |
| 21/07/2026 | 14.63 | 14.63 | 14.63 | 14.63 | 5 |
| 20/07/2026 | 14.52 | 14.57 | 14.40 | 14.40 | 503 |
| 17/07/2026 | 14.71 | 14.90 | 14.64 | 14.72 | 285 |
| 16/07/2026 | 14.64 | 14.64 | 14.47 | 14.54 | 53 |
| 15/07/2026 | 14.45 | 14.66 | 14.45 | 14.50 | 230 |
| 14/07/2026 | 14.16 | 14.41 | 14.07 | 14.15 | 156 |
| 13/07/2026 | 14.51 | 14.51 | 14.20 | 14.20 | 398 |
| 10/07/2026 | 14.10 | 14.38 | 14.10 | 14.35 | 380 |
| 08/07/2026 | 13.91 | 14.31 | 13.58 | 14.06 | 184 |
| 07/07/2026 | 13.91 | 14.01 | 13.91 | 13.99 | 5 |
| 06/07/2026 | 13.62 | 13.97 | 13.62 | 13.97 | 22 |
| 03/07/2026 | 14.04 | 14.04 | 13.77 | 13.77 | 79 |
| 02/07/2026 | 13.95 | 13.95 | 13.57 | 13.57 | 30 |
| 01/07/2026 | 14.05 | 14.13 | 13.86 | 14.06 | 104 |
| 30/06/2026 | 14.39 | 14.40 | 14.12 | 14.12 | 208 |