Mercados españoles cerrados en 4 hrs 2 min

Forestar Group Inc. (FOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,09+0,04 (+0,27%)
Al cierre: 04:00PM EST
15,09 -0,01 (-0,03%)
Después del cierre: 04:01PM EST
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 oct 202211,3411,6811,3411,6211,62112.100
27 oct 202211,5311,5511,2011,3411,3485.700
26 oct 202211,5511,6311,1811,3811,38131.600
25 oct 202210,5311,3610,5311,2411,24248.700
24 oct 202210,5310,6810,3710,6710,6783.100
21 oct 202210,5010,5010,2810,4310,43166.600
20 oct 202210,5510,7810,4010,4610,4696.800
19 oct 202211,0711,0710,5810,6210,62328.900
18 oct 202211,2411,2511,0711,1511,1573.800
17 oct 202211,2311,4010,9711,0011,0087.300
14 oct 202211,3711,4010,8610,9310,9357.500
13 oct 202210,7511,3210,7511,2211,22139.000
12 oct 202210,9710,9710,7910,9010,9089.200
11 oct 202211,0511,1510,7811,0411,0490.000
10 oct 202211,1011,1811,0011,1311,1375.000
07 oct 202211,4011,4111,0311,1511,1574.300
06 oct 202211,4511,5211,2911,4611,4670.400
05 oct 202211,8911,8911,4611,5411,5470.400
04 oct 202211,3912,0611,2712,0412,04106.000
03 oct 202211,3911,3911,1011,2011,20208.800
30 sept 202211,3911,5611,1711,1911,19106.800
29 sept 202211,6011,6011,2611,5311,53102.000
28 sept 202211,4811,9011,4711,7611,76127.000
27 sept 202211,6811,7811,4011,4411,44148.600
26 sept 202211,7012,0211,4911,5011,50133.300
23 sept 202211,3211,6511,2211,6111,61231.800
22 sept 202211,9511,9511,4311,5111,51178.100
21 sept 202212,0312,1911,8611,9611,9696.800
20 sept 202212,1812,1811,9812,0212,0282.800
19 sept 202212,2512,5612,2512,3712,37126.700
16 sept 202212,0712,3212,0112,2512,25148.100
15 sept 202212,0112,3812,0112,1512,1587.900
14 sept 202212,1512,3511,9712,0612,06129.100
13 sept 202212,5312,6412,1812,2012,20108.600
12 sept 202212,6512,8912,6312,8612,8694.200
09 sept 202212,3912,6012,3812,5312,5366.200
08 sept 202212,4012,4012,2112,2912,2973.700
07 sept 202212,2212,5812,1912,5612,5679.900
06 sept 202212,1812,5311,9412,3112,31153.000
02 sept 202212,4712,6212,0012,1212,12148.300
01 sept 202212,3812,5512,3312,4512,45161.400
31 ago 202212,8012,8012,4412,4412,44103.600
30 ago 202212,7513,0412,6912,7112,71172.300
29 ago 202212,8812,8812,5612,6012,6098.300
26 ago 202213,0113,0112,6712,9212,92122.200
25 ago 202212,5413,0612,5313,0213,0269.900
24 ago 202212,6012,7312,5112,5712,5748.200
23 ago 202212,6712,7512,5512,5712,5774.300
22 ago 202213,0513,1212,6612,7112,7192.600
19 ago 202213,3613,3613,0513,2313,23116.400
18 ago 202213,3313,4313,2113,3913,3947.100
17 ago 202213,5413,6313,2813,3913,3958.300
16 ago 202213,7813,8613,6113,6613,6658.100
15 ago 202213,8213,9013,5813,8913,8960.400
12 ago 202213,7713,9513,5513,9313,9351.600
11 ago 202213,5913,9113,4013,6313,6367.200
10 ago 202213,2513,4713,1613,4313,4391.400
09 ago 202213,3313,3312,9212,9912,9984.000
08 ago 202213,3313,6613,3313,3913,3985.300
05 ago 202213,2513,4013,2013,2913,2963.700
04 ago 202213,3413,4813,2713,4013,4086.300
03 ago 202213,5413,6613,2813,3713,3793.300
02 ago 202213,7113,8013,5313,5413,54109.900
01 ago 202213,6813,9013,6313,7513,75175.100
29 jul 202214,1114,1813,7213,8413,84412.100
28 jul 202213,9614,0713,6713,9813,98112.300
27 jul 202213,6613,8713,4513,8613,8690.100
26 jul 202213,7614,1113,5313,6113,61106.000
25 jul 202214,1014,1013,5813,8913,89143.100
22 jul 202214,0114,2113,9314,1014,10115.600
21 jul 202214,3614,3913,8014,0114,01157.900
20 jul 202214,1414,7313,2814,2114,21420.300
19 jul 202215,3815,8415,3815,8415,8482.700
18 jul 202215,3515,6015,0815,1515,1562.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...