Ford Motor

F
🏛️ México →
221.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 397.86 407.36 397.86 406.43 0.0M
2021-12-30 407.19 408.33 400.72 400.72 0.0M
2021-12-29 407.39 407.39 401.68 404.52 0.0M
2021-12-28 404.55 411.23 404.55 407.40 0.0M
2021-12-27 398.05 411.18 395.48 407.38 0.0M
2021-12-24 398.67 398.67 398.67 398.67 0.0M
2021-12-23 397.05 399.37 392.62 398.67 0.0M
2021-12-22 388.05 402.14 388.05 397.05 0.0M
2021-12-21 382.63 390.24 382.63 388.29 0.0M
2021-12-20 390.25 390.25 375.97 382.63 0.0M
2021-12-17 399.76 399.76 385.50 393.60 0.0M
2021-12-16 404.52 419.75 402.62 404.28 0.0M
2021-12-15 405.93 409.27 395.03 405.85 0.0M
2021-12-14 404.71 407.26 391.20 404.52 0.0M
2021-12-13 425.70 425.70 401.70 407.96 0.0M
2021-12-10 390.11 426.41 390.11 426.25 0.0M
2021-12-09 394.04 399.74 390.11 390.11 0.0M
2021-12-08 399.76 402.61 393.81 394.08 0.0M
2021-12-07 390.07 402.14 390.07 399.76 0.0M
2021-12-06 388.30 394.11 376.92 388.06 0.0M
2021-12-03 402.16 414.04 385.50 388.30 0.0M
2021-12-02 398.81 407.84 394.05 402.81 0.1M
2021-12-01 399.76 413.09 399.76 400.93 0.0M
2021-11-30 405.46 405.47 389.30 394.17 0.0M
2021-11-29 409.28 418.80 404.53 408.04 0.0M
2021-11-26 414.04 414.04 402.76 409.26 0.5M
2021-11-25 414.04 420.12 414.04 418.80 0.0M
2021-11-24 408.33 415.93 406.43 414.03 0.4M
2021-11-23 406.59 410.23 403.56 408.33 0.1M
2021-11-22 383.20 415.13 382.64 410.23 0.8M
2021-11-19 388.34 388.48 382.20 384.52 0.0M
2021-11-18 399.76 402.04 383.12 386.03 0.0M
2021-11-17 385.50 393.38 384.07 390.76 0.0M
2021-11-16 382.63 395.00 382.63 391.20 0.0M
2021-11-12 384.53 384.53 376.10 381.95 0.0M
2021-11-11 379.58 385.48 375.08 384.53 0.0M
2021-11-10 387.81 396.90 374.54 379.58 0.0M
2021-11-09 395.00 395.00 377.87 387.81 0.1M
2021-11-08 374.06 394.99 374.06 389.60 0.0M
2021-11-05 380.73 382.95 369.32 374.21 0.0M
2021-11-04 365.50 381.24 365.50 380.49 0.0M
2021-11-03 356.39 370.89 356.39 365.50 0.2M
2021-11-01 337.90 356.90 337.90 353.07 0.0M
2021-10-29 326.47 338.85 320.05 336.66 0.0M
2021-10-28 321.95 342.63 321.95 326.24 0.0M
2021-10-27 303.26 305.53 299.83 300.51 0.0M
2021-10-26 304.58 309.33 302.68 306.50 0.0M
2021-10-25 312.01 316.48 303.02 306.49 0.0M
2021-10-22 319.23 319.23 309.35 312.01 1.1M
2021-10-21 308.39 321.62 308.39 319.23 0.6M
2021-10-20 296.02 309.99 296.02 308.29 0.5M
2021-10-19 301.54 302.74 296.83 297.90 0.0M
2021-10-18 302.68 303.23 299.94 301.54 0.0M
2021-10-15 302.08 311.45 302.08 304.59 0.0M
2021-10-14 303.49 304.58 301.43 302.32 0.0M
2021-10-13 309.34 309.34 301.76 303.67 0.0M
2021-10-12 300.30 309.34 300.30 308.39 0.2M
2021-10-11 297.40 302.68 297.35 300.23 0.0M
2021-10-08 292.32 305.53 292.32 297.40 0.0M
2021-10-07 282.69 293.50 282.69 293.36 0.0M
2021-10-06 279.50 282.69 274.12 276.26 0.0M
2021-10-05 279.83 281.13 276.54 279.83 0.0M
2021-10-04 284.31 288.42 277.47 279.84 0.0M
2021-10-01 277.70 278.88 274.23 276.03 0.0M
2021-09-30 279.06 279.84 276.38 279.81 0.0M
2021-09-29 276.91 281.44 276.60 279.51 0.0M
2021-09-28 278.59 282.97 276.79 277.10 0.0M
2021-09-27 262.46 273.50 262.46 271.01 0.0M
2021-09-24 261.54 266.51 261.54 263.08 0.0M
2021-09-23 255.09 261.65 255.09 261.54 0.0M
2021-09-22 247.47 253.95 247.47 253.55 0.0M
2021-09-21 245.23 247.47 242.88 244.76 0.0M
2021-09-20 258.42 258.42 242.76 245.60 0.1M
2021-09-17 250.80 259.18 250.80 257.51 0.0M
2021-09-15 244.61 249.76 244.61 249.38 0.0M
2021-09-14 244.63 246.52 239.87 245.85 0.0M
2021-09-13 240.81 244.62 239.38 244.62 0.0M
2021-09-10 243.95 243.95 239.86 241.08 0.0M
2021-09-09 243.43 246.02 241.30 242.18 0.3M
2021-09-08 247.47 250.32 244.91 246.05 0.2M
2021-09-07 243.67 247.45 242.72 247.24 0.0M
2021-09-06 244.64 244.64 244.38 244.64 0.0M
2021-09-03 245.57 247.09 243.77 244.86 0.0M
2021-09-02 247.47 251.08 246.52 247.47 0.0M
2021-09-01 248.53 251.18 245.66 249.27 0.0M
2021-08-31 249.85 251.25 247.48 247.54 0.0M
2021-08-30 254.29 254.29 249.39 249.39 0.0M
2021-08-27 250.34 256.10 250.34 256.04 0.0M
2021-08-26 253.56 253.56 247.96 248.64 0.0M
2021-08-25 253.95 256.98 252.70 253.18 0.0M
2021-08-24 247.44 253.49 247.44 252.20 0.2M
2021-08-23 244.62 248.42 242.24 247.95 0.0M
2021-08-20 243.66 244.61 240.24 244.61 0.0M
2021-08-19 247.47 247.47 241.76 243.66 0.0M
2021-08-18 247.17 252.22 246.53 248.81 0.0M
2021-08-17 256.04 256.04 243.69 248.42 0.0M
2021-08-16 259.00 259.00 252.23 256.97 0.0M
2021-08-13 263.65 263.65 256.99 256.99 0.0M
2021-08-12 261.79 263.65 261.75 263.27 0.0M
2021-08-11 263.65 263.89 260.80 261.77 0.0M
2021-08-10 262.24 266.50 261.77 263.65 0.0M
2021-08-09 263.46 264.60 259.82 263.55 0.0M
2021-08-06 262.46 265.07 260.68 263.75 0.0M
2021-08-05 256.51 264.07 255.71 261.16 0.1M
2021-08-04 265.55 265.55 253.75 253.99 0.1M
2021-08-03 262.70 265.56 258.79 265.55 0.0M
2021-08-02 263.65 269.36 263.03 263.03 0.0M
2021-07-30 271.65 271.70 263.33 264.54 0.0M
2021-07-29 271.98 279.44 269.62 271.64 0.0M
2021-07-28 263.65 265.56 257.94 264.01 0.0M
2021-07-27 266.51 266.51 258.90 262.82 0.0M
2021-07-26 265.71 268.41 264.61 267.46 0.0M
2021-07-23 265.08 266.56 262.26 263.70 0.0M
2021-07-22 267.94 271.30 264.45 265.58 0.0M
2021-07-21 269.60 275.39 269.60 271.28 0.0M
2021-07-20 257.94 267.93 256.28 267.93 0.0M
2021-07-19 257.94 257.94 243.68 251.29 0.0M
2021-07-16 270.32 270.32 257.51 257.94 0.0M
2021-07-15 272.53 272.53 264.61 267.20 0.0M
2021-07-14 277.93 277.93 269.36 271.18 0.0M
2021-07-13 276.03 277.92 271.47 276.03 0.0M
2021-07-12 274.12 279.44 271.27 276.03 0.0M
2021-07-09 266.51 277.78 266.51 275.04 0.0M
2021-07-08 268.75 270.31 261.75 267.27 0.0M
2021-07-07 275.09 275.48 268.41 271.28 0.0M
2021-07-06 280.12 280.12 274.60 278.26 0.0M
2021-07-05 281.11 281.26 280.17 280.17 0.0M
2021-07-02 288.34 288.34 279.84 281.26 0.0M
2021-07-01 283.63 285.53 281.75 284.59 0.0M
2021-06-30 282.69 285.54 281.74 283.63 0.0M
2021-06-29 282.69 285.55 281.74 282.84 0.0M
2021-06-28 290.30 290.30 279.74 282.69 0.0M
2021-06-25 291.75 291.75 286.79 287.72 0.0M
2021-06-24 295.87 295.87 286.97 290.30 0.0M
2021-06-23 290.29 299.81 290.29 296.05 0.0M
2021-06-22 294.11 295.06 288.40 290.24 0.0M
2021-06-21 288.44 291.26 286.50 287.47 0.0M
2021-06-18 289.35 291.25 284.60 288.44 0.0M
2021-06-17 296.96 299.81 283.64 288.63 0.0M
2021-06-16 287.40 291.26 285.26 290.82 0.0M
2021-06-15 282.02 289.35 282.02 285.55 0.0M
2021-06-14 290.61 290.61 280.98 281.01 0.0M
2021-06-11 287.45 292.39 285.55 288.88 0.0M
2021-06-10 294.67 294.67 281.75 283.99 0.0M
2021-06-09 293.64 293.64 286.52 289.94 0.1M
2021-06-08 299.50 299.50 290.31 293.30 0.0M
2021-06-07 304.58 304.58 294.68 299.50 1.1M
2021-06-04 308.86 314.09 299.83 303.71 0.9M
2021-06-03 285.55 308.39 285.55 307.10 1.5M
2021-06-02 281.74 285.55 278.89 282.37 0.0M
2021-06-01 277.47 281.74 275.08 281.33 0.0M
2021-05-31 276.07 279.82 275.41 275.94 0.0M
2021-05-28 283.91 288.39 273.18 275.95 0.4M
2021-05-27 269.84 285.55 266.52 282.81 2.4M
2021-05-26 245.57 264.56 245.57 263.53 2.1M
2021-05-25 248.41 254.14 242.71 244.19 2.6M
2021-05-24 254.14 254.14 246.04 247.53 0.0M
2021-05-21 237.24 256.32 237.23 255.79 2.8M
2021-05-20 236.05 239.29 232.25 236.05 0.0M
2021-05-19 230.29 233.00 223.68 230.57 0.0M
2021-05-18 230.33 236.05 228.46 229.48 0.0M
2021-05-17 223.68 228.44 223.68 228.22 0.0M
2021-05-14 219.87 227.48 219.87 224.14 0.0M
2021-05-13 227.48 227.48 217.01 219.49 0.0M
2021-05-12 221.80 221.80 216.07 216.73 0.0M
2021-05-11 218.92 221.01 216.07 217.98 0.0M
2021-05-10 223.01 225.01 221.81 222.13 0.0M
2021-05-07 221.06 226.12 221.06 225.01 0.0M
2021-05-06 223.68 224.63 221.59 224.38 0.0M
2021-05-05 220.34 223.69 219.87 223.22 0.0M
2021-05-04 223.67 223.67 216.07 220.34 0.3M
2021-05-03 222.72 227.48 218.93 223.28 0.0M
2021-04-30 217.20 222.72 217.01 221.58 0.0M
2021-04-29 234.40 234.40 213.27 215.27 0.1M
2021-04-28 238.69 238.90 235.58 235.58 0.0M
2021-04-27 232.66 237.95 232.66 237.95 0.0M
2021-04-26 232.24 234.12 230.34 232.24 0.0M
2021-04-23 226.53 230.33 226.52 230.29 0.0M
2021-04-22 224.64 230.24 223.00 223.21 0.0M
2021-04-21 217.96 222.72 217.96 222.71 0.0M
2021-04-20 230.82 230.82 214.64 217.97 0.0M
2021-04-19 232.24 232.24 226.05 229.12 0.0M
2021-04-16 232.05 233.20 230.92 232.66 0.0M
2021-04-15 231.29 232.49 230.34 232.05 0.0M
2021-04-14 236.04 237.95 233.22 233.46 0.0M
2021-04-13 250.00 250.00 242.07 247.99 0.0M
2021-04-12 252.00 252.01 248.21 249.60 0.0M
2021-04-09 251.00 254.79 250.00 252.00 0.0M
2021-04-08 252.00 257.99 251.00 251.93 0.0M
2021-04-07 263.24 263.24 255.07 257.16 0.0M
2021-04-06 260.00 261.96 255.06 261.94 0.0M
2021-04-05 253.90 259.00 250.00 258.50 0.0M
2021-03-31 250.00 254.05 249.11 253.89 0.0M
2021-03-30 250.02 256.99 250.02 256.99 0.0M
2021-03-29 251.10 254.13 249.21 252.99 0.0M
2021-03-26 254.95 255.84 248.98 253.98 0.0M
2021-03-25 253.50 254.98 246.01 254.97 0.0M
2021-03-24 254.00 263.39 254.00 255.05 0.0M
2021-03-23 265.99 265.99 250.02 252.69 0.0M
2021-03-22 263.90 265.98 259.00 265.98 0.0M
2021-03-19 256.28 266.00 256.28 263.80 0.0M
2021-03-18 262.00 266.99 255.01 255.01 0.0M
2021-03-17 260.00 260.75 253.54 257.07 0.0M
2021-03-16 277.38 277.38 257.00 257.56 0.0M
2021-03-12 268.00 279.99 266.01 276.00 0.0M
2021-03-11 271.84 271.84 263.11 263.22 0.0M
2021-03-10 270.00 273.99 268.02 271.84 0.0M
2021-03-09 269.99 272.99 265.01 266.62 0.0M
2021-03-08 265.00 276.99 265.00 272.76 0.0M
2021-03-05 252.00 264.99 248.01 261.91 0.0M
2021-03-04 255.01 255.01 245.01 251.68 0.0M
2021-03-03 263.00 263.00 255.00 256.19 0.0M
2021-03-02 248.72 263.99 248.00 260.00 0.0M
2021-03-01 246.21 249.99 244.01 247.68 0.0M
2021-02-26 246.13 249.99 243.00 244.01 0.0M
2021-02-25 252.50 259.99 240.01 246.14 0.0M
2021-02-24 237.50 252.09 237.50 250.99 0.0M
2021-02-23 238.50 239.99 230.00 238.99 0.0M
2021-02-22 238.98 247.39 238.98 243.04 0.0M
2021-02-19 233.90 238.98 233.90 238.13 0.0M
2021-02-18 232.99 234.72 231.00 232.00 0.0M
2021-02-17 233.00 236.43 230.00 232.99 0.0M
2021-02-16 233.00 235.99 229.60 232.99 0.1M
2021-02-15 228.50 235.00 228.50 233.00 0.0M
2021-02-12 229.00 231.99 228.00 228.11 0.0M
2021-02-11 235.96 235.96 226.50 227.86 0.0M
2021-02-10 239.95 239.95 234.00 235.96 0.0M
2021-02-09 230.98 241.00 230.98 238.00 0.0M
2021-02-08 232.00 232.00 227.99 231.68 0.0M
2021-02-05 238.00 238.00 229.00 230.94 0.1M
2021-02-04 230.00 237.45 230.00 231.42 0.0M
2021-02-03 219.00 229.97 219.00 227.00 0.0M
2021-02-02 218.28 223.80 216.80 219.00 0.1M
2021-01-29 215.00 218.99 214.50 216.80 0.0M
2021-01-28 217.51 221.99 216.99 217.00 0.0M
2021-01-27 224.00 225.00 217.00 217.51 0.0M
2021-01-26 226.00 229.73 223.00 224.00 0.0M
2021-01-25 231.00 231.00 221.60 226.00 0.2M
2021-01-22 230.00 232.00 226.51 229.49 0.0M
2021-01-21 221.91 239.99 220.00 227.85 0.0M
2021-01-20 205.00 212.99 205.00 212.99 0.0M
2021-01-19 194.00 200.99 194.00 196.12 0.0M
2021-01-18 195.00 195.00 195.00 195.00 0.0M
2021-01-15 200.70 200.70 195.00 196.00 0.0M
2021-01-14 195.50 201.98 195.50 200.02 0.0M
2021-01-13 196.00 196.00 191.50 194.50 0.0M
2021-01-12 186.11 194.98 186.11 194.06 0.0M
2021-01-11 180.00 185.00 179.95 185.00 0.0M
2021-01-08 182.00 182.00 179.00 179.95 0.0M
2021-01-07 173.00 180.75 173.00 180.75 0.0M
2021-01-06 174.99 174.99 173.00 173.00 0.0M
2021-01-05 169.70 172.97 169.70 172.21 0.0M
2021-01-04 172.44 172.44 168.00 169.51 0.0M