Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,028.53 +259.61 (+0.43%) CMC Crypto 200
1,264.05 -93.96 (-6.92%)
Ford Motor Company (FD.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM ART
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 12.80 | 13.75 | 12.80 | 13.30 | 13.30 | 115 |
| 07 May 2024 | 0.105 Dividend | |||||
| 06 May 2024 | 12.80 | 13.30 | 12.80 | 13.10 | 12.99 | 42 |
| 03 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | 179 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13.35 | 13.35 | 12.70 | 13.20 | 13.09 | 73 |
| 29 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.54 | 31 |
| 26 Apr 2024 | 13.65 | 13.65 | 13.60 | 13.60 | 13.49 | 181 |
| 25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | 104 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 13.90 | 14.25 | 13.60 | 13.95 | 13.84 | 26 |
| 22 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | 20 |
| 19 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 1 |
| 18 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 6 |
| 17 Apr 2024 | 12.70 | 13.15 | 12.70 | 12.85 | 12.75 | 9 |
| 16 Apr 2024 | 12.80 | 12.80 | 12.40 | 12.40 | 12.30 | 29 |
| 15 Apr 2024 | 13.20 | 13.70 | 12.80 | 13.00 | 12.90 | 61 |
| 12 Apr 2024 | 13.70 | 13.70 | 13.25 | 13.25 | 13.14 | 29 |
| 11 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 3 |
| 10 Apr 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.39 | 66 |
| 09 Apr 2024 | 14.15 | 14.60 | 13.80 | 13.80 | 13.69 | 63 |
| 08 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.59 | 15 |
| 05 Apr 2024 | 15.15 | 15.15 | 13.85 | 14.10 | 13.99 | 48 |
| 04 Apr 2024 | 14.70 | 14.90 | 14.15 | 14.40 | 14.28 | 105 |
| 03 Apr 2024 | 14.45 | 14.95 | 14.45 | 14.90 | 14.78 | 94 |
| 27 Mar 2024 | 14.10 | 14.10 | 14.05 | 14.05 | 13.94 | 4 |
| 26 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | 10 |
| 25 Mar 2024 | 13.15 | 13.30 | 13.15 | 13.30 | 13.19 | 6 |
| 22 Mar 2024 | 14.20 | 14.20 | 14.05 | 14.05 | 13.94 | 34 |
| 21 Mar 2024 | 14.15 | 14.15 | 13.95 | 13.95 | 13.84 | 4 |
| 20 Mar 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.44 | 16 |
| 19 Mar 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 12.85 | 3 |
| 18 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.25 | 2 |
| 15 Mar 2024 | 12.35 | 12.35 | 12.30 | 12.30 | 12.20 | 20 |
| 14 Mar 2024 | 12.50 | 13.10 | 12.50 | 13.10 | 12.99 | 19 |
| 13 Mar 2024 | 12.85 | 13.45 | 12.85 | 13.25 | 13.14 | 43 |
| 12 Mar 2024 | 12.80 | 12.85 | 12.80 | 12.85 | 12.75 | 15 |
| 11 Mar 2024 | 12.80 | 12.90 | 12.80 | 12.85 | 12.75 | 25 |
| 08 Mar 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.85 | 9 |
| 07 Mar 2024 | 12.60 | 13.00 | 12.60 | 12.95 | 12.85 | 29 |
| 06 Mar 2024 | 13.55 | 13.55 | 12.50 | 12.65 | 12.55 | 33 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.39 | 138 |
| 01 Mar 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.75 | 16 |
| 29 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 1 |
| 28 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 4 |
| 27 Feb 2024 | 12.00 | 12.80 | 12.00 | 12.70 | 12.60 | 52 |
| 26 Feb 2024 | 12.75 | 12.75 | 12.50 | 12.50 | 12.40 | 55 |
| 23 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | 1 |
| 22 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | 34 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 13.25 | 13.25 | 12.95 | 13.05 | 12.95 | 32 |
| 19 Feb 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.14 | 72 |
| 16 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.14 | 1 |
| 15 Feb 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.59 | 15 |
| 15 Feb 2024 | 0.231 Dividend | |||||
| 14 Feb 2024 | 14.00 | 14.30 | 13.80 | 13.80 | 13.46 | 40 |
| 09 Feb 2024 | 13.60 | 13.90 | 13.60 | 13.80 | 13.46 | 95 |
| 08 Feb 2024 | 13.60 | 13.70 | 13.50 | 13.50 | 13.17 | 50 |
| 07 Feb 2024 | 13.45 | 13.70 | 12.85 | 13.50 | 13.17 | 74 |
| 06 Feb 2024 | 13.40 | 13.40 | 12.95 | 13.30 | 12.97 | 80 |
| 05 Feb 2024 | 12.50 | 13.40 | 12.50 | 13.40 | 13.07 | 47 |
| 02 Feb 2024 | 12.95 | 12.95 | 12.80 | 12.80 | 12.48 | 27 |
| 01 Feb 2024 | 12.90 | 13.00 | 12.60 | 12.95 | 12.63 | 36 |
| 31 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.68 | 1 |
| 30 Jan 2024 | 12.95 | 13.30 | 12.95 | 13.15 | 12.83 | 26 |
| 29 Jan 2024 | 12.00 | 13.10 | 11.65 | 12.95 | 12.63 | 22 |
| 26 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | 3 |
| 25 Jan 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 10.97 | 3 |
| 24 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | 4 |
| 23 Jan 2024 | 11.60 | 11.75 | 11.60 | 11.75 | 11.46 | 8 |
| 22 Jan 2024 | 11.35 | 11.60 | 11.35 | 11.60 | 11.31 | 16 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 12.00 | 12.00 | 11.30 | 11.30 | 11.02 | 26 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 12.40 | 12.60 | 12.10 | 12.10 | 11.80 | 17 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 12.30 | 12.60 | 12.10 | 12.10 | 11.80 | 105 |
| 11 Jan 2024 | 12.00 | 12.30 | 11.75 | 12.30 | 12.00 | 227 |
| 10 Jan 2024 | 12.60 | 13.00 | 12.00 | 12.00 | 11.70 | 44 |
| 09 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.19 | 85 |
| 08 Jan 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 12.19 | 19 |
| 05 Jan 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 12.14 | 132 |
| 04 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.05 | 14 |
| 03 Jan 2024 | 12.00 | 12.45 | 11.90 | 12.20 | 11.90 | 28 |
| 02 Jan 2024 | 12.15 | 12.40 | 11.75 | 12.40 | 12.09 | 226 |
| 29 Dec 2023 | 12.30 | 12.35 | 12.00 | 12.25 | 11.95 | 61 |
| 28 Dec 2023 | 11.80 | 12.35 | 11.80 | 12.35 | 12.05 | 14 |
| 27 Dec 2023 | 11.80 | 11.85 | 11.80 | 11.80 | 11.51 | 37 |
| 26 Dec 2023 | 12.35 | 12.35 | 11.60 | 11.60 | 11.31 | 74 |
| 22 Dec 2023 | 12.15 | 12.40 | 12.00 | 12.10 | 11.80 | 153 |
| 21 Dec 2023 | 11.50 | 11.80 | 11.50 | 11.80 | 11.51 | 47 |
| 20 Dec 2023 | 10.65 | 11.15 | 10.65 | 11.15 | 10.88 | 24 |
| 19 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | 2 |
| 18 Dec 2023 | 10.80 | 11.80 | 10.80 | 11.55 | 11.27 | 76 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 10.60 | 10.80 | 10.60 | 10.80 | 10.53 | 2 |
| 13 Dec 2023 | 10.60 | 10.60 | 9.80 | 10.60 | 10.34 | 23 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.