Mercados españoles cerrados

Forestar Group Inc. (FOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,33+0,02 (+0,06%)
Al cierre: 04:00PM EDT
31,33 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202431,2131,6631,0731,3331,33206.000
25 abr 202430,6631,5930,2831,3131,31338.100
24 abr 202431,3832,3730,6431,1531,15350.300
23 abr 202431,0632,1130,9731,4731,47271.700
22 abr 202431,7231,7930,5231,1931,19437.800
19 abr 202431,3632,2231,1231,6131,61558.300
18 abr 202433,8034,0330,7331,3031,30853.800
17 abr 202436,5336,5334,0234,1634,16493.800
16 abr 202436,5236,5235,6336,1436,14211.000
15 abr 202437,5837,9436,6236,9336,93208.500
12 abr 202437,7837,8937,0837,5837,58146.700
11 abr 202437,6238,1537,3337,9637,96210.100
10 abr 202439,4739,6037,0437,3737,37427.900
09 abr 202439,7740,7939,6740,7540,75267.800
08 abr 202439,5739,9839,1439,5839,58165.200
05 abr 202438,4739,6038,4439,2439,24229.200
04 abr 202439,9640,2938,2938,5638,56280.500
03 abr 202438,2039,7438,0439,6139,61274.400
02 abr 202439,2739,2837,9338,6438,64277.300
01 abr 202440,3340,8639,4739,8039,80260.600
28 mar 202439,5140,9239,4340,1940,19348.800
27 mar 202437,4240,4637,1139,4339,43555.500
26 mar 202437,0937,4637,0137,0937,09183.800
25 mar 202436,9437,7136,9436,9536,95139.100
22 mar 202437,4937,5236,8636,8736,87145.000
21 mar 202437,5937,7937,2237,3137,31328.900
20 mar 202436,0537,2735,9537,1737,17268.400
19 mar 202435,6536,0235,3235,9935,99241.000
18 mar 202436,0536,3135,6435,7835,78209.600
15 mar 202435,9336,6935,7636,0736,07230.500
14 mar 202436,8737,1735,9336,2236,22217.400
13 mar 202436,9037,5536,9037,0037,00421.500
12 mar 202436,5636,9936,4236,7636,76167.800
11 mar 202437,3837,6136,3536,6636,66205.600
08 mar 202437,1738,2936,8937,3837,38338.000
07 mar 202435,2437,6835,2437,0737,07351.700
06 mar 202434,6735,0134,3234,9534,95196.600
05 mar 202434,1534,8433,9034,2734,27154.400
04 mar 202434,5035,0534,2434,2534,25244.600
01 mar 202433,7334,3833,3334,3834,38164.500
29 feb 202433,2433,7733,0633,7233,72178.800
28 feb 202432,7033,0932,6032,8732,87118.400
27 feb 202433,7133,9532,9333,0033,00144.000
26 feb 202432,7533,7832,7533,5333,53227.400
23 feb 202432,4033,0032,3232,8632,86143.600
22 feb 202432,9233,1032,2232,3632,36194.800
21 feb 202432,0032,7831,8732,7232,72222.700
20 feb 202431,4131,9831,2531,9231,92175.200
16 feb 202432,2732,5131,6031,7331,73120.100
15 feb 202432,9033,1632,5832,6532,65152.200
14 feb 202432,1932,6031,6632,5732,57122.500
13 feb 202431,9331,9531,2731,7531,75175.400
12 feb 202432,3233,2632,1733,0033,00152.400
09 feb 202431,6832,4931,6032,3532,35125.600
08 feb 202431,3631,8631,2931,6931,69134.000
07 feb 202430,9931,7630,9131,3731,37188.500
06 feb 202430,6431,2130,4930,8830,88216.800
05 feb 202431,0031,0030,2530,4330,43185.000
02 feb 202431,5231,7231,1031,2631,26152.000
01 feb 202431,2631,9031,2131,7931,79128.400
31 ene 202431,7732,5531,2331,2631,26186.100
30 ene 202431,9132,0631,4031,7631,76228.300
29 ene 202432,7132,7131,9331,9331,93173.400
26 ene 202432,4132,6831,9232,6332,63165.700
25 ene 202432,4832,9431,6632,3032,30219.400
24 ene 202433,2733,6031,7331,7431,74341.400
23 ene 202438,7338,7332,1932,4332,43447.700
22 ene 202434,0935,3034,0934,7734,77300.300
19 ene 202433,7534,1233,3033,9233,92136.800
18 ene 202433,5033,7233,0333,6633,66169.000
17 ene 202433,2033,7132,9433,3033,30133.900
16 ene 202433,9733,9833,4033,7333,73198.700
12 ene 202434,3234,3933,6233,9733,97104.700
11 ene 202434,1934,5233,5634,0334,03148.300
10 ene 202433,6534,2833,6534,2734,27127.600
09 ene 202434,0534,1733,5033,5833,58155.300
08 ene 202434,2334,9334,1034,2734,27145.600
05 ene 202433,5434,3733,5433,9733,97189.100
04 ene 202433,0133,8132,7233,7033,70335.400
03 ene 202431,7532,2331,5931,9031,90177.800
02 ene 202432,7432,8732,1132,3832,38140.600
29 dic 202333,6733,8132,8833,0733,07167.100
28 dic 202334,3534,3533,5833,7733,77187.900
27 dic 202334,2234,3133,8134,2434,24112.300
26 dic 202334,2134,2233,8634,0534,0570.400
22 dic 202334,2534,4733,7433,8633,86150.400
21 dic 202334,4634,4633,8134,1734,17138.000
20 dic 202334,3434,9234,0334,0734,07178.900
19 dic 202333,6834,5933,6834,2234,22322.000
18 dic 202333,5333,7433,1933,4533,45171.600
15 dic 202334,1034,2633,1033,1733,17285.900
14 dic 202332,9634,2232,9633,8233,82202.800
13 dic 202331,4432,4530,9232,4232,42270.900
12 dic 202331,2731,3630,8631,2231,22151.200
11 dic 202331,3231,8131,0731,3231,32128.500
08 dic 202330,9531,6830,9531,4131,41156.500
07 dic 202331,1131,1530,6731,0531,05119.800
06 dic 202330,7531,3530,7530,8830,88169.300
05 dic 202331,2531,3530,5630,6030,60130.000
04 dic 202331,4531,9931,1331,3031,30138.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...