Mercados españoles cerrados

Forrester Research, Inc. (FORR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,19-0,15 (-0,82%)
Al cierre: 04:00PM EDT
18,19 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,8118,9018,1618,1918,1991.209
02 may 202417,7918,6017,7918,3418,34139.800
01 may 202418,2419,3117,2617,6117,61250.500
30 abr 202418,7119,2718,1918,1918,19159.400
29 abr 202418,9019,1918,8018,8918,8984.500
26 abr 202418,6118,7818,3918,7718,7786.800
25 abr 202418,4318,7018,1018,5618,56125.000
24 abr 202418,8518,8618,3718,6818,6896.500
23 abr 202418,6819,0618,6818,9718,97108.200
22 abr 202418,8619,1218,7518,7718,7773.300
19 abr 202418,5418,9618,5018,7518,75111.700
18 abr 202418,4618,7118,3018,6118,61110.700
17 abr 202418,7919,5018,4518,5318,5395.300
16 abr 202418,7518,9118,5318,6518,6588.600
15 abr 202419,3519,6418,9218,9518,9575.800
12 abr 202419,3619,6018,9519,2619,26103.100
11 abr 202419,5119,7919,1719,4919,4993.600
10 abr 202419,8819,8818,9819,3519,3580.600
09 abr 202419,9420,5719,6320,5720,57123.500
08 abr 202420,1720,3519,6819,8019,80111.200
05 abr 202420,2620,5920,0620,1320,13114.300
04 abr 202421,1921,3220,2520,3820,3882.500
03 abr 202420,2021,0020,1820,9520,95162.700
02 abr 202420,7020,9920,2620,3720,37129.800
01 abr 202421,6621,6620,7020,8320,83129.600
28 mar 202421,6421,7521,4421,5621,56143.400
27 mar 202420,8921,5520,8821,4821,48114.200
26 mar 202420,8120,9720,5220,6320,6390.500
25 mar 202421,0421,0520,5120,6520,65123.500
22 mar 202421,6421,7320,7420,8820,88173.900
21 mar 202421,3821,9121,3121,6821,68124.800
20 mar 202420,8121,3520,6521,2321,23190.600
19 mar 202421,2121,2920,3620,7120,71328.900
18 mar 202421,0021,7320,9121,2121,21437.800
15 mar 202419,2621,0119,0121,0021,002.641.400
14 mar 202419,8319,8919,2619,4019,40329.300
13 mar 202419,7719,9919,3419,8219,82256.500
12 mar 202419,9420,2019,3919,8519,85234.200
11 mar 202420,5520,5519,8120,0020,00182.500
08 mar 202420,7421,3820,4120,4220,42258.000
07 mar 202419,5920,5319,5920,5220,52200.000
06 mar 202419,1719,7218,6419,5619,56242.500
05 mar 202419,4719,7318,9919,0919,09248.000
04 mar 202419,0320,2418,8619,5519,55435.900
01 mar 202420,1620,5519,5920,4020,40268.300
29 feb 202420,9321,2219,9820,1720,17114.400
28 feb 202420,9721,4020,5220,7220,72170.700
27 feb 202420,0021,5320,0021,2321,23174.700
26 feb 202419,5420,1719,4819,9919,9983.500
23 feb 202419,1819,6719,1819,5519,55165.900
22 feb 202419,8519,8918,9119,2019,20111.600
21 feb 202420,2520,5219,7019,9219,9260.300
20 feb 202420,5620,8520,2120,2720,2758.200
16 feb 202420,7821,0520,5020,8320,8362.700
15 feb 202420,6321,2420,3120,8820,8888.000
14 feb 202420,1420,6819,9420,5320,53113.800
13 feb 202421,3521,4119,8820,0120,01118.400
12 feb 202421,4422,1521,3221,9621,96130.800
09 feb 202422,8923,8521,0321,4421,4489.600
08 feb 202423,2623,5622,8823,1423,1496.600
07 feb 202424,0324,0323,2023,3223,3261.700
06 feb 202424,4524,9023,9424,0224,0249.900
05 feb 202424,5024,7324,2324,5324,5349.800
02 feb 202425,4825,4924,9524,9724,9736.100
01 feb 202425,4825,8825,4225,8025,8029.900
31 ene 202426,8326,8325,4725,4825,4835.800
30 ene 202427,0227,0226,6926,8326,8327.300
29 ene 202426,7527,1126,4927,0527,0551.500
26 ene 202426,5426,7526,4526,6726,6727.100
25 ene 202426,2726,4925,9926,3426,3445.800
24 ene 202426,1926,5925,8425,9825,9832.100
23 ene 202426,0826,1525,7626,0126,0134.100
22 ene 202424,9125,8524,9125,8125,8149.600
19 ene 202425,0225,0224,4724,8924,8926.600
18 ene 202425,2825,2824,4624,8824,8837.700
17 ene 202425,3626,0225,0125,0525,0535.100
16 ene 202426,0026,4025,3725,7525,7550.000
12 ene 202426,4426,5325,9226,0726,0745.000
11 ene 202426,1526,5925,5526,1226,1237.200
10 ene 202425,3926,4025,2326,2626,2648.900
09 ene 202425,3525,8425,2525,3225,3247.000
08 ene 202425,0025,9925,0025,7525,7554.800
05 ene 202424,9225,2424,9225,0925,0971.900
04 ene 202425,3325,3324,9925,1125,1135.100
03 ene 202425,6325,6324,7425,2025,2063.600
02 ene 202426,5526,7125,7125,7525,7540.400
29 dic 202327,5727,5726,7626,8126,8133.000
28 dic 202327,4127,6927,4127,5327,5336.100
27 dic 202327,7227,8927,4327,4927,4932.200
26 dic 202327,0527,8627,0527,7827,7861.000
22 dic 202326,7827,2026,7226,8826,8845.900
21 dic 202326,7626,8826,4926,6626,6633.200
20 dic 202326,7227,2726,2226,5126,5163.800
19 dic 202326,3826,8825,8326,7126,7144.900
18 dic 202326,6726,6725,8726,1226,1283.600
15 dic 202326,3126,8325,8626,6726,67218.800
14 dic 202325,5526,2725,4825,8525,8568.500
13 dic 202324,9225,7424,5425,4925,4973.800
12 dic 202324,6725,0024,2624,7724,77146.500
11 dic 202325,2925,3124,5024,5124,5146.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...