Mercados españoles abiertos en 8 hrs 10 min

Forestar Group Inc. (FOR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,24-4,76 (-13,22%)
Al cierre: 04:02PM EDT
31,24 0,00 (0,00%)
Después del cierre: 06:33PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202430,1132,3529,5031,2431,24795.295
17 jul 202436,3937,0735,9836,0036,00214.900
16 jul 202435,2137,2135,2136,9136,91208.800
15 jul 202434,2235,2334,2234,6834,68212.600
12 jul 202433,6534,4133,6534,0134,01110.300
11 jul 202431,9833,6531,7533,3333,33156.500
10 jul 202430,9631,1930,7631,0231,0282.800
09 jul 202430,6530,9230,2830,6230,62102.500
08 jul 202430,0830,8230,0030,8130,81229.400
05 jul 202430,2130,2729,5029,8829,88198.600
03 jul 202429,8830,4129,6130,3030,3088.000
02 jul 202431,3631,3629,4429,9129,91390.700
01 jul 202432,1932,2431,0831,4231,42159.800
28 jun 202431,7832,2131,3531,9931,99351.000
27 jun 202431,7431,8231,2331,5531,5593.900
26 jun 202431,3631,8531,1131,6231,62171.300
25 jun 202432,3732,3731,2031,3631,36220.600
24 jun 202432,4533,0532,2132,3032,30211.500
21 jun 202431,3332,5230,9132,4732,47222.800
20 jun 202431,3931,9831,0731,1931,19157.100
18 jun 202431,8832,1031,1631,4031,40105.000
17 jun 202431,8332,1531,4431,9131,9192.200
14 jun 202431,8832,2431,7732,1632,16100.400
13 jun 202432,4232,6232,0432,2232,2288.900
12 jun 202432,9433,7132,3632,4432,44266.700
11 jun 202432,4132,7231,6831,7031,70103.100
10 jun 202431,5933,2131,4732,7632,76148.200
07 jun 202432,0032,2431,7231,8631,86103.800
06 jun 202432,7233,0732,3632,4732,4799.100
05 jun 202432,6233,1032,1532,9932,9997.200
04 jun 202433,6433,8432,2832,3532,35114.700
03 jun 202434,3934,3933,7133,9433,94130.400
31 may 202433,5134,0433,2534,0134,01167.600
30 may 202433,0033,4732,7933,3033,3077.400
29 may 202432,8933,0832,4932,7132,71107.700
28 may 202433,7533,8233,0933,4733,47108.000
24 may 202433,4933,7433,2333,6333,6387.300
23 may 202433,7633,7632,9033,2333,23210.000
22 may 202434,4334,5333,2233,5233,52161.800
21 may 202434,5834,9534,3434,6134,6181.300
20 may 202435,0035,4634,6434,6834,68170.600
17 may 202434,6135,4134,5234,9734,97163.400
16 may 202434,7435,2234,3134,3734,37131.800
15 may 202434,2435,1634,0834,8734,87187.900
14 may 202434,0734,1033,5133,6433,64130.300
13 may 202434,3434,4733,7233,7333,73129.700
10 may 202434,7834,8833,8534,0134,01164.300
09 may 202434,0835,0034,0634,7734,77178.200
08 may 202433,8234,0733,3233,8033,80164.800
07 may 202434,5634,7534,1534,1634,16212.800
06 may 202433,9334,8033,6034,5134,51242.100
03 may 202433,1734,3332,8833,5733,57326.300
02 may 202431,8932,5031,5832,3332,33215.800
01 may 202431,1331,8330,9331,1831,18168.000
30 abr 202431,1731,3630,9030,9930,99265.200
29 abr 202431,4331,6031,2031,5331,53210.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...