Mexico - Delayed Quote MXN

Ford Motor Company (F.MX)

Compare
208.78
-1.16
(-0.55%)
At close: January 31 at 2:53:10 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025207.00212.99207.00208.78208.782,105
Jan 30, 2025211.00211.00209.94209.94209.9464
Jan 29, 2025206.02211.00206.02209.87209.871,079
Jan 28, 2025206.04206.04205.00206.02206.0277
Jan 27, 2025210.50215.00210.00215.00215.00731
Jan 24, 2025206.50206.50204.51206.00206.0080
Jan 23, 2025205.20206.00204.17204.97204.97176
Jan 22, 2025214.15214.15205.02206.00206.001,702
Jan 21, 2025212.00215.50212.00215.46215.464,666
Jan 20, 2025202.00202.00201.55201.55201.55118
Jan 17, 2025208.00211.00208.00211.00211.00804
Jan 16, 2025202.83209.42202.83208.50208.501,533
Jan 15, 2025200.01205.00200.01205.00205.002,473
Jan 14, 2025199.21200.00198.08200.00200.00223
Jan 13, 2025200.00200.99199.00200.98200.98354
Jan 10, 2025199.01202.00199.01200.00200.0035
Jan 9, 2025196.50205.00196.50205.00205.0071
Jan 8, 2025198.00198.00195.50196.50196.50356
Jan 7, 2025205.00205.00198.00198.08198.081,615
Jan 6, 2025205.99205.99202.00202.00202.0087
Jan 3, 2025197.20205.00197.20205.00205.00341
Jan 2, 2025204.75206.07199.00199.13199.136,586
Dec 31, 2024207.98207.98206.00206.07206.07690
Dec 30, 2024204.30204.30203.27203.27203.27374
Dec 27, 2024202.36203.80202.36202.80202.80197
Dec 26, 2024203.00204.00202.00203.38203.38854
Dec 24, 2024203.04203.04201.99201.99201.99376
Dec 23, 2024197.00200.00197.00198.88198.88686
Dec 20, 2024197.00200.00197.00199.43199.432,718
Dec 19, 2024201.50201.50197.30197.30197.30567
Dec 18, 2024202.00203.02197.00198.30198.301,892
Dec 17, 2024200.50205.00199.01200.48200.483,654
Dec 16, 2024208.00208.00200.00201.00201.00916
Dec 13, 2024208.99209.00208.00208.60208.602,224
Dec 11, 2024213.58213.90208.00210.05210.053,574
Dec 10, 2024213.52218.00213.52213.52213.52393
Dec 9, 2024216.49217.00213.50214.50214.501,580
Dec 6, 2024215.00215.00211.95212.00212.006,033
Dec 5, 2024215.00215.00211.20211.58211.583,169
Dec 4, 2024220.00221.99215.00215.01215.012,644
Dec 3, 2024222.00222.00220.60220.76220.761,191
Dec 2, 2024229.00229.00225.00225.00225.0039
Nov 29, 2024225.49226.44225.02225.02225.02123
Nov 28, 2024227.97228.00227.97227.99227.99164
Nov 27, 2024232.89232.89229.00229.00229.00299
Nov 26, 2024228.00232.50227.91230.00230.001,109
Nov 25, 2024227.90232.00227.90230.01230.011,490
Nov 22, 2024225.00232.00224.99229.47229.472,473
Nov 21, 2024216.01221.85215.01221.85221.851,759
Nov 20, 2024219.01221.92216.00217.10217.10570
Nov 19, 2024223.35226.99221.00221.00221.002,340
Nov 15, 2024225.73225.73225.00225.70225.70115
Nov 14, 2024228.00229.14228.00228.99228.99706
Nov 13, 2024228.50229.00227.01228.00228.003,118
Nov 12, 2024228.99231.99225.36229.65229.651,569
Nov 11, 2024221.97230.99221.97228.85228.8515,402
Nov 8, 2024218.40221.10218.40220.00220.006,246
Nov 7, 2024 0.15 Dividend
Nov 7, 2024222.00222.00215.13217.80217.802,536
Nov 6, 2024214.00227.99214.00224.89224.746,618
Nov 5, 2024206.54213.99206.54212.76212.622,236
Nov 4, 2024204.30212.49204.30208.35208.2110,522
Nov 1, 2024212.09212.09207.00207.10206.9612,180
Oct 31, 2024210.00210.00205.50206.00205.863,118
Oct 30, 2024212.00213.00208.70212.00211.862,222
Oct 29, 2024214.00214.19205.50209.43209.2949,872
Oct 28, 2024220.01228.99220.01227.98227.8335,641
Oct 25, 2024221.86224.18219.51222.00221.8526,986
Oct 24, 2024223.00223.56219.78223.56223.419,541
Oct 23, 2024219.89223.67219.89223.67223.52710
Oct 22, 2024220.00221.00218.01221.00220.852,131
Oct 21, 2024218.44224.00217.20217.20217.06510
Oct 18, 2024221.00221.00217.51219.54219.39665
Oct 17, 2024218.90221.94216.01220.00219.85461
Oct 16, 2024213.35220.80213.35220.00219.852,695
Oct 15, 2024212.27216.99212.27213.35213.216,419
Oct 14, 2024208.91212.00208.50210.24210.102,543
Oct 11, 2024207.00209.00207.00207.02206.88705
Oct 10, 2024205.70209.98205.70206.53206.395,574
Oct 9, 2024202.15206.51202.15205.76205.62229
Oct 8, 2024201.84207.99201.84203.00202.86111
Oct 7, 2024202.13206.99202.13203.00202.869,678
Oct 4, 2024202.01203.99201.00203.98203.84382
Oct 3, 2024202.51203.00200.51201.44201.31699
Oct 2, 2024208.47208.47202.99203.68203.5487,325
Sep 30, 2024205.01209.63205.01209.63209.49978
Sep 27, 2024212.99215.00212.00212.93212.7923,495
Sep 26, 2024208.00210.99207.01210.50210.366,700
Sep 25, 2024209.50209.50202.00204.00203.8612,418
Sep 24, 2024212.87212.87209.47209.98209.84464
Sep 23, 2024210.99211.99208.00210.92210.78572
Sep 20, 2024211.00211.00207.01211.00210.86540
Sep 19, 2024213.00214.97210.00210.00209.86345
Sep 18, 2024210.00215.00210.00210.02209.881,083
Sep 17, 2024212.00213.00207.91208.82208.68949
Sep 13, 2024206.89212.49205.00205.99205.852,544
Sep 12, 2024205.00210.79205.00206.89206.75591
Sep 11, 2024208.03208.03202.00206.50206.3622,994
Sep 10, 2024208.00210.77204.50207.29207.15665
Sep 9, 2024211.41213.00210.51210.52210.38784
Sep 6, 2024213.94213.94210.01212.50212.36226
Sep 5, 2024218.86220.00212.01213.94213.80404
Sep 4, 2024216.68219.50216.01217.05216.91333
Sep 3, 2024220.00220.46217.61217.80217.6540,503
Sep 2, 2024220.46220.46218.89218.89218.74115
Aug 30, 2024219.01221.57216.82221.57221.42138
Aug 29, 2024214.68221.60214.68221.00220.85648
Aug 28, 2024217.00217.70214.00215.76215.621,842
Aug 27, 2024219.00220.00215.02219.25219.10943
Aug 26, 2024215.00217.99215.00215.93215.792,338
Aug 23, 2024211.10214.50211.10214.50214.361,736
Aug 22, 2024211.06213.49211.06212.13211.991,012
Aug 21, 2024204.04210.00204.04210.00209.864,840
Aug 20, 2024200.98204.00199.52203.50203.36926
Aug 19, 2024197.00202.02197.00200.99200.86894
Aug 16, 2024196.07196.89193.00195.15195.021,389
Aug 15, 2024196.99196.99193.01195.10194.9712,577
Aug 14, 2024192.51194.97190.00192.60192.475,220
Aug 13, 2024188.47194.99188.47192.51192.385,925
Aug 12, 2024188.00189.99187.05188.47188.346,311
Aug 9, 2024190.00191.15189.00190.20190.07223
Aug 8, 2024189.00195.00189.00192.73192.601,215
Aug 7, 2024 0.15 Dividend
Aug 7, 2024192.00194.99188.50188.50188.372,946
Aug 6, 2024189.22193.99189.00193.99193.711,099
Aug 5, 2024191.85192.99188.00189.00188.737,732
Aug 2, 2024199.00199.00192.00192.66192.3825,198
Aug 1, 2024202.22202.99199.57202.65202.367,889
Jul 31, 2024204.00204.00201.28202.10201.812,509
Jul 30, 2024206.04207.07203.00203.99203.701,297
Jul 29, 2024205.39206.49201.00205.01204.71813
Jul 26, 2024206.25210.99204.25207.03206.739,451
Jul 25, 2024248.00248.00206.25207.48207.1825,223
Jul 24, 2024253.97253.97248.01250.84250.481,660
Jul 23, 2024252.23253.96248.00251.27250.91708
Jul 22, 2024250.34253.97248.75253.71253.34448
Jul 19, 2024258.76258.76252.01253.28252.92945
Jul 18, 2024260.00264.00254.11260.08259.712,083
Jul 17, 2024255.99257.99252.00252.01251.6513,227
Jul 16, 2024248.01255.99248.01255.99255.62725
Jul 15, 2024250.50256.89248.01248.01247.654,384
Jul 12, 2024242.50250.01242.50249.44249.08156,887
Jul 11, 2024234.11240.45233.71240.25239.90422
Jul 10, 2024231.00235.29228.29235.29234.951,125
Jul 9, 2024233.00235.29229.01232.37232.04823
Jul 8, 2024232.52235.30232.52234.00233.661,844
Jul 5, 2024232.23234.00229.03232.52232.197,008
Jul 4, 2024230.50230.50230.50230.50230.17-
Jul 3, 2024233.00233.68230.50230.50230.17523
Jul 2, 2024235.97236.00230.53234.50234.16886
Jul 1, 2024231.99236.00231.15234.76234.4247,370
Jun 28, 2024226.00230.45226.00230.45230.12391
Jun 27, 2024218.90226.00218.90225.99225.66191
Jun 26, 2024216.00220.00216.00220.00219.681,482
Jun 25, 2024218.58220.00218.43218.43218.128,038
Jun 24, 2024214.90219.40214.90219.40219.084,431
Jun 21, 2024220.50220.50214.02214.02213.71590
Jun 20, 2024215.45218.48215.00217.01216.701,607
Jun 19, 2024218.00218.00218.00218.00217.69-
Jun 18, 2024217.00218.00217.00218.00217.69126
Jun 17, 2024216.01219.80216.01219.80219.482,546
Jun 14, 2024212.01216.53212.01216.01215.705,866
Jun 13, 2024219.50219.97218.88219.97219.6585
Jun 12, 2024223.90233.00223.90226.00225.676,843
Jun 11, 2024227.00227.00223.00223.00222.682,397
Jun 10, 2024220.77230.00220.77228.26227.936,358
Jun 7, 2024215.00222.00215.00222.00221.681,977
Jun 6, 2024210.00214.00210.00214.00213.6916,737
Jun 5, 2024213.52213.52206.02212.27211.96799
Jun 4, 2024214.49215.96213.50214.74214.431,330
Jun 3, 2024213.00217.00210.02217.00216.699,928
May 31, 2024200.00205.41200.00205.41205.11355
May 30, 2024195.00199.99195.00199.66199.376,700
May 29, 2024195.03197.00195.03195.34195.06338
May 28, 2024201.00201.00196.00196.01195.737,334
May 27, 2024204.11204.11204.11204.11203.8223
May 24, 2024202.00204.00202.00202.97202.68304
May 23, 2024201.00203.50201.00202.00201.71947
May 22, 2024201.37201.37200.00201.03200.74377
May 21, 2024201.02202.95200.00201.37201.083,195
May 20, 2024203.50203.50201.30201.30201.01371
May 17, 2024207.00207.00204.01205.93205.6362
May 16, 2024207.00208.00206.75206.80206.501,541
May 15, 2024210.00210.11204.10205.00204.701,647
May 14, 2024207.65212.00207.65210.99210.6919,824
May 13, 2024206.50208.73205.01207.65207.354,300
May 10, 2024202.11204.19200.20201.30201.0111,887
May 9, 2024204.20205.44204.00204.20203.91578
May 8, 2024204.20206.50204.20206.00205.70200
May 7, 2024 0.15 Dividend
May 7, 2024210.50210.99204.20204.20203.91831
May 6, 2024211.51211.51210.62210.62210.171,023
May 3, 2024213.00214.32211.00211.00210.55307
May 2, 2024211.00212.99210.00212.99212.53583
Apr 30, 2024216.00216.00208.00209.00208.551,616
Apr 29, 2024219.99219.99214.00214.50214.042,763
Apr 26, 2024216.50223.99216.50220.00219.535,078
Apr 25, 2024223.21223.21221.00223.21222.73338
Apr 24, 2024220.46220.95219.06220.95220.4710,014
Apr 23, 2024220.96222.20219.03220.00219.5327,924
Apr 22, 2024205.00220.50205.00220.50220.03957
Apr 19, 2024206.00206.00206.00206.00205.56-
Apr 18, 2024206.00206.00206.00206.00205.5622
Apr 17, 2024204.50204.50204.01204.01203.5721
Apr 16, 2024203.53207.15203.53206.08205.64315
Apr 15, 2024209.00209.00204.99204.99204.555,492
Apr 12, 2024211.09212.15207.75207.75207.301,894
Apr 11, 2024214.25215.32211.76215.32214.862,467
Apr 10, 2024219.59219.59210.62210.62210.17135
Apr 9, 2024220.00222.10219.06222.09221.613,760
Apr 8, 2024220.98222.08217.13217.13216.66108
Apr 5, 2024216.27218.15216.00216.00215.5455
Apr 4, 2024226.92230.15220.00220.00219.5313,355
Apr 3, 2024222.00226.05222.00224.96224.485,911
Apr 2, 2024220.95221.29218.01220.00219.53348
Apr 1, 2024217.50220.98217.50220.81220.345,488
Mar 27, 2024208.52216.27208.52216.27215.8082
Mar 26, 2024215.84215.84208.00208.04207.59221
Mar 25, 2024217.90217.90210.84213.91213.452,547
Mar 22, 2024215.48216.56215.05216.41215.94292
Mar 21, 2024213.00215.00213.00215.00214.54172
Mar 20, 2024209.69215.00209.69215.00214.542,041
Mar 19, 2024200.51207.77200.51207.77207.329,878
Mar 15, 2024201.63202.01201.01201.03200.60800
Mar 14, 2024204.99204.99201.00201.00200.57812
Mar 13, 2024204.03207.49204.03206.84206.4013,228
Mar 12, 2024203.60204.60203.03203.20202.76307,729
Mar 11, 2024203.58203.64203.58203.60203.162,067
Mar 8, 2024208.97208.97206.80206.85206.41106
Mar 7, 2024210.97210.97207.20208.97208.523,765
Mar 6, 2024211.70211.70208.21209.15208.701,165
Mar 5, 2024212.02213.00212.02213.00212.54756
Mar 4, 2024211.50220.94211.50216.05215.5922,330
Mar 1, 2024210.67214.97210.65210.65210.20187
Feb 29, 2024213.97213.97212.80212.80212.34175
Feb 28, 2024206.01211.94206.01210.03209.582,379
Feb 27, 2024205.37206.04204.03205.05204.61308
Feb 26, 2024209.00210.00204.00204.00203.568,701
Feb 23, 2024207.39208.50207.39208.25207.80181
Feb 22, 2024206.95208.15206.95207.30206.852,243
Feb 21, 2024209.04210.00206.94206.94206.49752
Feb 20, 2024208.99210.00208.00210.00209.55322
Feb 19, 2024209.00209.00209.00209.00208.5532
Feb 16, 2024212.62212.62209.00209.00208.55426
Feb 15, 2024 0.18 Dividend
Feb 15, 2024212.80213.95211.99213.94213.48223
Feb 14, 2024215.54215.54214.65214.82214.182,596
Feb 13, 2024220.40220.40215.01216.96216.31172
Feb 12, 2024216.00222.46216.00222.46221.8023,392
Feb 9, 2024219.01221.00215.97216.22215.571,961
Feb 8, 2024218.00220.70216.02219.01218.361,502
Feb 7, 2024211.04221.00210.00218.54217.8916,497
Feb 6, 2024208.00208.00200.00206.00205.3811,882
Feb 2, 2024205.50208.50205.50208.50207.881,883
Feb 1, 2024203.07205.00202.00205.00204.3964,530
Jan 31, 2024203.50205.00203.00203.00202.39667

Related Tickers

GM.MX General Motors Company
1,028.00
+2.80%
 
MZA.BE Mazda Motor Corp
6.60
+0.06%
 
RNO.VI Renault SA
49.58
-0.62%
 
P1I.F Piaggio & C. SpA
2.1060
+1.15%
 
GMCO34.SA General Motors Company
72.97
-1.16%
 
TOM.F Toyota Motor Corporation
18.19
-0.55%
 
TOMA.MU Toyota Motor Corp
184.00
+1.10%
 
TSLA.MX Tesla, Inc.
8,350.03
+1.15%
 
PIA.MI Piaggio & C. SpA
2.1620
-0.28%
 
1TSLA.MI Tesla, Inc.
400.15
+4.72%