Mercados españoles cerrados

Forestar Group Inc. (FOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,12+0,35 (+2,37%)
Al cierre: 04:00PM EDT
15,12 0,00 (0,00%)
Después del cierre: 04:31PM EDT
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202314,6715,1514,3115,1215,1272.300
23 mar 202314,8114,8914,5214,7714,77183.700
22 mar 202314,7015,0914,5414,7914,7979.600
21 mar 202314,6914,9114,6414,7614,7669.100
20 mar 202314,5014,7014,3314,5114,51132.400
17 mar 202314,5414,5414,2014,4614,46152.300
16 mar 202313,9114,6613,9114,6314,6379.100
15 mar 202313,7814,1813,7814,1114,11129.500
14 mar 202314,3214,3213,8214,0214,0281.600
13 mar 202313,9114,2913,7614,0214,0297.900
10 mar 202314,1314,2513,7814,1014,10104.300
09 mar 202314,4114,5314,1314,1814,1860.400
08 mar 202314,1514,3714,1014,3714,3778.700
07 mar 202314,3614,3814,1014,1614,1654.500
06 mar 202314,5214,5814,2414,3414,3458.200
03 mar 202314,2614,5614,2214,4914,4959.100
02 mar 202314,1014,2114,0514,2114,2150.900
01 mar 202314,2114,2413,9314,1914,1976.700
28 feb 202314,2114,8314,2014,2714,27185.900
27 feb 202314,1714,3214,1014,1914,1962.300
24 feb 202313,9314,0513,7213,9913,9994.700
23 feb 202314,1414,1913,9914,0914,0960.500
22 feb 202314,0714,1813,9914,0614,0689.400
21 feb 202314,0414,2513,9614,0714,0790.500
17 feb 202314,3514,3514,0414,1614,1692.800
16 feb 202314,4214,5814,2214,3414,3464.400
15 feb 202314,4214,7814,4214,5814,5850.200
14 feb 202314,6014,7214,4214,4814,4848.800
13 feb 202314,4114,7714,3714,6414,6484.800
10 feb 202314,3814,5614,3314,4314,4350.600
09 feb 202314,6914,8314,3714,4014,4061.700
08 feb 202314,7714,8014,4014,5814,5890.400
07 feb 202314,7015,1014,5514,8814,8886.600
06 feb 202315,3515,3514,6014,7214,72128.500
03 feb 202315,5915,7015,2215,3415,3475.600
02 feb 202315,1615,9815,1615,8715,87173.000
01 feb 202314,7615,1614,5215,0515,05149.100
31 ene 202314,3714,8814,3614,8814,88129.500
30 ene 202314,7414,9114,3514,3614,36123.800
27 ene 202314,9214,9914,6614,9114,91134.200
26 ene 202314,9915,2214,8814,9214,92150.100
25 ene 202315,0415,6014,9615,0815,08208.900
24 ene 202316,3316,3314,8415,2715,27295.300
23 ene 202316,4716,8216,4716,7016,70121.100
20 ene 202316,5316,6616,2816,6016,60135.600
19 ene 202316,3016,5216,2716,4016,40152.300
18 ene 202316,9017,0216,4916,5016,50101.300
17 ene 202316,8617,0316,7016,8516,85100.100
13 ene 202316,9017,1316,8717,0017,0074.800
12 ene 202317,1017,2016,8417,0517,0585.300
11 ene 202316,3716,9816,3716,9316,9393.900
10 ene 202316,2316,4916,1316,3116,3188.100
09 ene 202316,2116,3915,9715,9815,9854.000
06 ene 202315,8316,2415,7816,1916,1974.800
05 ene 202315,7715,9215,5915,7515,7581.500
04 ene 202315,7015,9415,5615,8615,8679.600
03 ene 202315,5515,9115,4315,5315,53161.300
30 dic 202215,0115,5415,0115,4115,41117.700
29 dic 202214,8715,1514,8015,1215,1262.600
28 dic 202215,3615,4414,6814,6914,6990.100
27 dic 202215,1415,4215,0715,3615,3668.200
23 dic 202215,0715,1714,9715,1415,1497.500
22 dic 202215,2015,3615,0315,1815,1884.100
21 dic 202215,4515,6315,3415,3615,36109.500
20 dic 202215,1115,5215,0315,4015,40116.900
19 dic 202215,1415,4115,1415,2815,2890.900
16 dic 202215,2715,5515,1315,4715,47156.400
15 dic 202215,1815,5515,1215,5415,54108.900
14 dic 202215,5915,7015,3015,3615,36106.700
13 dic 202215,7215,9715,4315,5315,53272.000
12 dic 202215,3115,3814,9715,2015,20135.000
09 dic 202215,1815,5015,1415,3115,3176.800
08 dic 202215,4315,7415,3215,3515,3598.700
07 dic 202215,0815,5115,0315,4215,42115.400
06 dic 202215,0215,2014,9615,0915,09118.900
05 dic 202214,9815,0914,7815,0515,05135.300
02 dic 202214,7115,0714,6915,0215,02125.300
01 dic 202214,8415,1414,6514,9714,97190.900
30 nov 202214,4714,8314,1614,8314,83255.600
29 nov 202214,3214,5914,3214,5514,5580.000
28 nov 202214,5514,7114,4214,4714,4780.000
25 nov 202214,7014,7814,6614,7114,7131.900
23 nov 202214,7014,8014,5514,7514,7586.000
22 nov 202214,1514,6214,1014,6214,62120.500
21 nov 202214,0014,1113,8014,1014,10101.600
18 nov 202213,9714,1113,5613,9613,96133.900
17 nov 202213,6813,7913,4013,6913,6994.800
16 nov 202214,0014,1113,6913,9513,95121.100
15 nov 202213,7714,0513,6814,0514,05126.800
14 nov 202213,7313,8213,4813,5913,59125.300
11 nov 202213,4613,9613,4413,8213,82108.500
10 nov 202213,2313,6213,1313,4513,45160.900
09 nov 202212,1312,9712,0012,6412,64148.700
08 nov 202211,6611,7411,5111,6011,6082.000
07 nov 202211,3011,7211,2411,6811,6889.900
04 nov 202211,0511,4611,0511,2611,2670.400
03 nov 202211,1011,1010,8710,9710,9751.500
02 nov 202211,7711,8411,3011,3011,3084.600
01 nov 202211,7511,8711,5211,8711,8780.700
31 oct 202211,5011,7311,4111,5811,5885.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...