Mercados españoles abiertos en 7 hrs 4 min

Forestar Group Inc. (FOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,38+0,66 (+1,96%)
Al cierre: 04:00PM EST
34,38 0,00 (0,00%)
Después del cierre: 06:21PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
01 dic 202330,6531,5030,3331,4531,45161.900
30 nov 202331,3031,5030,3730,5330,53250.100
29 nov 202332,0432,2431,0631,4231,42186.000
28 nov 202332,1532,3431,5931,6831,68151.600
27 nov 202332,4432,6632,0832,4032,40187.000
24 nov 202332,5432,7232,1632,4432,4447.400
22 nov 202332,0032,7031,9832,4632,46121.600
21 nov 202331,4631,9131,2231,7331,73149.600
20 nov 202331,1931,5230,9431,5231,52132.800
17 nov 202331,2931,2930,8530,8830,8893.700
16 nov 202331,6531,9531,0031,0031,00134.400
15 nov 202330,8631,7130,8131,5531,55162.300
14 nov 202330,5931,9130,3031,0631,06191.900
13 nov 202329,2529,7029,1729,5329,53128.700
10 nov 202329,0129,5728,0329,5029,50175.000
09 nov 202329,9429,9428,8529,0129,01217.500
08 nov 202330,2330,2628,8629,6629,66248.500
07 nov 202327,8330,2327,0229,8729,87303.600
06 nov 202326,2426,4325,6525,8125,81204.600
03 nov 202325,7126,7225,7126,4626,46207.900
02 nov 202324,9725,3924,8325,1525,15205.600
01 nov 202323,6524,8423,5024,7324,73155.300
31 oct 202323,5123,8623,5123,7523,75122.900
30 oct 202323,6823,9023,2523,4723,47115.400
27 oct 202323,5523,5522,9923,3923,3989.000
26 oct 202323,3823,9023,3623,5423,54101.500
25 oct 202323,1523,2422,9723,2123,2197.100
24 oct 202323,4223,6423,1423,3523,35118.500
23 oct 202323,0223,7023,0223,4023,40117.800
20 oct 202323,1923,6723,1723,1923,19148.700
19 oct 202323,9523,9622,7122,9722,97386.000
18 oct 202324,4924,7423,9124,0124,01228.000
17 oct 202324,5025,1624,5024,6524,65371.500
16 oct 202325,3825,5224,6024,7124,71123.500
13 oct 202324,9425,3124,7625,1625,16121.400
12 oct 202326,7726,9124,5824,9224,92148.800
11 oct 202326,2626,8026,2626,7926,79127.800
10 oct 202326,3026,8026,2626,2726,27148.000
09 oct 202326,0426,3925,8126,3126,31101.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...