Ford Motor Company (F.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:53PM ART
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 13,063.50 | 13,082.50 | 12,899.50 | 12,930.00 | 12,930.00 | 1,872 |
| May 09, 2024 | 13,076.00 | 13,219.50 | 13,036.00 | 13,143.00 | 13,143.00 | 1,060 |
| May 08, 2024 | 13,320.00 | 13,352.00 | 13,100.00 | 13,109.50 | 13,109.50 | 2,792 |
| May 07, 2024 | 13,695.00 | 13,770.00 | 13,224.00 | 13,320.00 | 13,320.00 | 2,891 |
| May 07, 2024 | 92.42583 Dividend | |||||
| May 06, 2024 | 14,100.00 | 14,100.00 | 13,718.00 | 13,924.00 | 13,831.57 | 1,461 |
| May 03, 2024 | 14,100.00 | 14,100.00 | 13,807.00 | 13,952.00 | 13,859.39 | 2,271 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 13,559.00 | 13,641.00 | 13,311.00 | 13,311.00 | 13,222.64 | 1,983 |
| Apr 29, 2024 | 13,840.00 | 13,932.50 | 13,616.00 | 13,920.50 | 13,828.10 | 4,803 |
| Apr 26, 2024 | 14,000.00 | 14,235.00 | 13,853.50 | 13,858.50 | 13,766.51 | 1,025 |
| Apr 25, 2024 | 13,557.00 | 14,100.00 | 13,447.00 | 14,073.50 | 13,980.08 | 2,128 |
| Apr 24, 2024 | 13,605.00 | 13,720.50 | 13,463.00 | 13,665.50 | 13,574.79 | 4,737 |
| Apr 23, 2024 | 13,645.00 | 13,728.50 | 13,564.50 | 13,639.50 | 13,548.96 | 641 |
| Apr 22, 2024 | 13,003.00 | 13,675.50 | 13,003.00 | 13,625.00 | 13,534.56 | 1,725 |
| Apr 19, 2024 | 12,805.00 | 12,978.50 | 12,798.50 | 12,950.50 | 12,864.54 | 494 |
| Apr 18, 2024 | 12,874.50 | 12,886.00 | 12,722.00 | 12,809.50 | 12,724.47 | 1,121 |
| Apr 17, 2024 | 13,140.00 | 13,170.00 | 12,772.00 | 12,776.50 | 12,691.69 | 925 |
| Apr 16, 2024 | 12,926.00 | 13,140.00 | 12,925.50 | 13,056.00 | 12,969.34 | 3,234 |
| Apr 15, 2024 | 13,210.00 | 13,329.00 | 12,990.50 | 13,120.00 | 13,032.91 | 1,128 |
| Apr 12, 2024 | 13,200.00 | 13,430.50 | 13,102.00 | 13,192.50 | 13,104.93 | 3,873 |
| Apr 11, 2024 | 13,563.00 | 13,791.50 | 13,517.00 | 13,682.00 | 13,591.18 | 2,604 |
| Apr 10, 2024 | 13,975.00 | 13,975.00 | 13,515.50 | 13,644.00 | 13,553.43 | 3,906 |
| Apr 09, 2024 | 13,910.00 | 14,120.00 | 13,820.00 | 14,100.00 | 14,006.41 | 1,104 |
| Apr 08, 2024 | 14,014.00 | 14,188.00 | 13,856.00 | 13,910.00 | 13,817.67 | 899 |
| Apr 05, 2024 | 14,014.00 | 14,014.00 | 13,541.00 | 13,896.00 | 13,803.76 | 1,859 |
| Apr 04, 2024 | 14,654.00 | 15,061.00 | 13,952.50 | 14,000.00 | 13,907.07 | 1,714 |
| Apr 03, 2024 | 14,183.50 | 14,821.00 | 14,183.50 | 14,566.00 | 14,469.31 | 3,542 |
| Mar 27, 2024 | 13,695.00 | 14,183.00 | 13,695.00 | 14,177.00 | 14,082.89 | 1,232 |
| Mar 26, 2024 | 14,000.00 | 14,150.00 | 13,658.50 | 13,686.50 | 13,595.65 | 979 |
| Mar 25, 2024 | 14,150.00 | 14,276.50 | 13,840.50 | 13,901.00 | 13,808.73 | 1,563 |
| Mar 22, 2024 | 14,300.00 | 14,300.00 | 14,043.50 | 14,128.00 | 14,034.22 | 807 |
| Mar 21, 2024 | 14,700.00 | 14,700.00 | 14,009.00 | 14,255.00 | 14,160.38 | 2,339 |
| Mar 20, 2024 | 13,500.00 | 14,201.00 | 13,500.00 | 14,185.00 | 14,090.84 | 1,321 |
| Mar 19, 2024 | 13,130.00 | 13,378.00 | 13,130.00 | 13,330.50 | 13,242.01 | 587 |
| Mar 18, 2024 | 12,887.50 | 13,129.50 | 12,887.50 | 13,054.50 | 12,967.85 | 3,161 |
| Mar 15, 2024 | 12,943.00 | 13,032.00 | 12,766.50 | 12,978.50 | 12,892.35 | 649 |
| Mar 14, 2024 | 13,086.00 | 13,086.00 | 12,726.00 | 12,785.00 | 12,700.13 | 1,373 |
| Mar 13, 2024 | 13,353.00 | 13,499.50 | 13,019.50 | 13,086.00 | 12,999.14 | 2,602 |
| Mar 12, 2024 | 12,507.00 | 13,353.00 | 12,507.00 | 12,952.50 | 12,866.52 | 12,613 |
| Mar 11, 2024 | 12,800.00 | 12,800.00 | 12,337.00 | 12,346.50 | 12,264.55 | 953 |
| Mar 08, 2024 | 12,050.00 | 12,967.50 | 11,831.50 | 12,722.00 | 12,637.55 | 2,383 |
| Mar 07, 2024 | 12,568.50 | 12,802.50 | 12,539.00 | 12,657.50 | 12,573.48 | 909 |
| Mar 06, 2024 | 13,470.00 | 13,499.50 | 12,450.50 | 12,676.50 | 12,592.36 | 1,017 |
| Mar 05, 2024 | 13,790.00 | 13,799.00 | 13,069.50 | 13,107.00 | 13,020.00 | 1,447 |
| Mar 04, 2024 | 13,500.00 | 13,790.00 | 13,148.00 | 13,746.00 | 13,654.76 | 6,001 |
| Mar 01, 2024 | 13,699.00 | 13,772.00 | 13,350.00 | 13,522.00 | 13,432.24 | 2,890 |
| Feb 29, 2024 | 13,699.50 | 13,699.50 | 13,175.50 | 13,324.00 | 13,235.56 | 5,647 |
| Feb 28, 2024 | 12,650.00 | 13,392.50 | 12,650.00 | 13,187.50 | 13,099.96 | 1,451 |
| Feb 27, 2024 | 13,110.00 | 13,262.00 | 13,000.00 | 13,067.00 | 12,980.26 | 7,398 |
| Feb 26, 2024 | 13,490.00 | 13,524.00 | 13,000.00 | 13,149.50 | 13,062.21 | 2,128 |
| Feb 23, 2024 | 13,407.50 | 13,595.00 | 13,123.00 | 13,518.50 | 13,428.77 | 1,916 |
| Feb 22, 2024 | 14,000.00 | 14,000.00 | 13,181.00 | 13,244.50 | 13,156.58 | 767 |
| Feb 21, 2024 | 13,950.00 | 13,950.00 | 13,362.50 | 13,555.50 | 13,465.52 | 1,279 |
| Feb 20, 2024 | 14,000.00 | 14,250.00 | 13,500.00 | 13,914.00 | 13,821.64 | 1,528 |
| Feb 19, 2024 | 13,700.00 | 14,160.00 | 13,025.00 | 14,018.00 | 13,924.95 | 677 |
| Feb 16, 2024 | 14,200.00 | 14,830.00 | 13,371.50 | 13,696.00 | 13,605.09 | 1,956 |
| Feb 15, 2024 | 14,500.00 | 14,930.00 | 14,221.50 | 14,442.50 | 14,346.63 | 1,306 |
| Feb 15, 2024 | 192.64246 Dividend | |||||
| Feb 14, 2024 | 15,150.00 | 15,700.00 | 14,670.00 | 14,918.50 | 14,628.11 | 1,472 |
| Feb 09, 2024 | 16,430.00 | 16,430.00 | 15,590.50 | 15,705.50 | 15,399.79 | 4,120 |
| Feb 08, 2024 | 16,005.00 | 16,450.00 | 15,725.00 | 15,955.50 | 15,644.92 | 1,622 |
| Feb 07, 2024 | 15,894.00 | 16,500.00 | 15,478.00 | 16,140.00 | 15,825.83 | 3,505 |
| Feb 06, 2024 | 15,065.00 | 15,275.00 | 14,805.00 | 15,137.50 | 14,842.85 | 1,590 |
| Feb 05, 2024 | 15,820.00 | 15,849.00 | 14,800.00 | 15,036.00 | 14,743.32 | 2,184 |
| Feb 02, 2024 | 15,998.00 | 15,998.00 | 15,274.50 | 15,781.50 | 15,474.31 | 1,900 |
| Feb 01, 2024 | 14,650.00 | 15,541.00 | 14,557.00 | 15,539.00 | 15,236.53 | 1,982 |
| Jan 31, 2024 | 15,005.00 | 15,005.00 | 14,420.00 | 14,839.00 | 14,550.16 | 1,126 |
| Jan 30, 2024 | 14,900.00 | 15,250.00 | 14,650.00 | 15,090.50 | 14,796.76 | 4,103 |
| Jan 29, 2024 | 13,642.00 | 14,626.00 | 13,642.00 | 14,570.50 | 14,286.88 | 2,005 |
| Jan 26, 2024 | 13,775.00 | 14,600.00 | 13,540.50 | 14,099.50 | 13,825.05 | 836 |
| Jan 25, 2024 | 14,450.00 | 14,775.50 | 14,050.00 | 14,499.50 | 14,217.26 | 891 |
| Jan 24, 2024 | 14,457.00 | 14,817.50 | 14,213.50 | 14,444.00 | 14,162.85 | 2,000 |
| Jan 23, 2024 | 15,193.00 | 15,193.00 | 14,513.50 | 14,665.50 | 14,380.03 | 1,546 |
| Jan 22, 2024 | 14,601.00 | 15,194.00 | 14,504.50 | 14,679.50 | 14,393.76 | 1,438 |
| Jan 19, 2024 | 14,100.00 | 14,694.00 | 13,807.50 | 14,680.00 | 14,394.25 | 1,693 |
| Jan 18, 2024 | 14,528.50 | 14,873.00 | 14,000.50 | 14,081.50 | 13,807.40 | 1,422 |
| Jan 17, 2024 | 14,036.50 | 14,526.50 | 13,605.00 | 14,258.00 | 13,980.47 | 4,342 |
| Jan 16, 2024 | 12,825.00 | 14,094.50 | 12,825.00 | 13,900.50 | 13,629.92 | 4,103 |
| Jan 15, 2024 | 13,150.00 | 13,950.00 | 12,600.00 | 13,214.50 | 12,957.28 | 606 |
| Jan 12, 2024 | 13,345.00 | 13,899.00 | 12,732.50 | 13,065.00 | 12,810.69 | 1,676 |
| Jan 11, 2024 | 13,890.00 | 14,136.00 | 13,344.50 | 13,405.50 | 13,144.56 | 6,558 |
| Jan 10, 2024 | 14,700.00 | 14,776.50 | 13,792.50 | 13,898.00 | 13,627.47 | 1,072 |
| Jan 09, 2024 | 14,400.00 | 14,725.00 | 14,110.00 | 14,234.50 | 13,957.42 | 2,014 |
| Jan 08, 2024 | 13,600.00 | 14,551.00 | 13,324.00 | 14,294.50 | 14,016.26 | 2,379 |
| Jan 05, 2024 | 12,700.00 | 13,530.00 | 12,694.50 | 13,454.00 | 13,192.12 | 1,886 |
| Jan 04, 2024 | 12,355.00 | 12,817.50 | 12,192.50 | 12,732.00 | 12,484.17 | 1,871 |
| Jan 03, 2024 | 11,920.00 | 12,454.50 | 11,662.50 | 12,354.50 | 12,114.02 | 4,901 |
| Jan 02, 2024 | 12,000.00 | 12,207.00 | 11,500.00 | 12,194.00 | 11,956.64 | 2,038 |
| Dec 29, 2023 | 11,560.00 | 12,300.00 | 11,450.00 | 11,879.00 | 11,647.77 | 1,754 |
| Dec 28, 2023 | 10,938.00 | 11,695.00 | 10,888.50 | 11,558.50 | 11,333.51 | 3,780 |
| Dec 27, 2023 | 11,150.00 | 11,390.00 | 10,765.50 | 10,952.00 | 10,738.82 | 2,454 |
| Dec 26, 2023 | 11,800.00 | 11,800.00 | 11,100.00 | 11,220.00 | 11,001.60 | 2,365 |
| Dec 22, 2023 | 11,541.00 | 11,850.00 | 11,480.00 | 11,652.50 | 11,425.68 | 3,253 |
| Dec 21, 2023 | 11,180.00 | 11,578.50 | 11,180.00 | 11,541.50 | 11,316.84 | 1,722 |
| Dec 20, 2023 | 11,500.00 | 11,500.00 | 11,150.00 | 11,178.00 | 10,960.42 | 1,970 |
| Dec 19, 2023 | 11,212.00 | 11,678.50 | 11,000.00 | 11,365.00 | 11,143.78 | 2,650 |
| Dec 18, 2023 | 12,000.00 | 12,100.00 | 11,210.50 | 11,283.00 | 11,063.37 | 4,813 |
| Dec 15, 2023 | 12,290.00 | 12,400.00 | 11,550.00 | 11,889.00 | 11,657.58 | 3,244 |
| Dec 14, 2023 | 11,500.00 | 12,300.00 | 10,894.00 | 12,180.00 | 11,942.91 | 15,108 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.