Mercados españoles cerrados en 7 hrs 54 min

Forestar Group Inc. (FOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,54-0,50 (-4,15%)
Al cierre: 04:00PM EDT
11,51 -0,03 (-0,26%)
Después del cierre: 05:44PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
15 jul 202215,2315,4214,8215,2815,2889.200
14 jul 202214,5114,9714,3414,8814,8875.600
13 jul 202214,6814,9614,4514,8514,8575.000
12 jul 202214,6015,0514,6014,8814,8835.100
11 jul 202214,7414,8514,5714,7414,7456.900
08 jul 202214,9715,0914,7814,9114,9170.900
07 jul 202214,7115,1214,6414,9714,9769.700
06 jul 202214,9815,3014,4414,5614,56103.900
05 jul 202214,0715,1013,9015,0815,08118.600
01 jul 202213,5814,2513,5814,2114,2160.100
30 jun 202213,3413,6913,3013,6913,6951.600
29 jun 202213,5613,6413,3513,5913,5989.900
28 jun 202214,1714,3813,5813,6313,6388.300
27 jun 202213,8114,3113,6714,1414,1472.000
24 jun 202213,8414,1513,8113,8413,84216.200
23 jun 202213,2513,7713,2513,7513,7562.700
22 jun 202213,2513,6113,1813,2813,28125.400
21 jun 202213,5413,9213,3413,3513,35132.400
17 jun 202213,5413,6613,0613,3513,35192.100
16 jun 202213,8613,8613,3613,4613,46118.000
15 jun 202213,7514,3813,5714,0914,09217.400
14 jun 202214,0314,0313,2313,5213,52246.300
13 jun 202215,0515,0513,9914,0114,01204.500
10 jun 202215,8916,0415,2415,3615,3677.600
09 jun 202216,2916,3016,0216,1316,1361.500
08 jun 202216,3716,4816,0716,2416,24125.900
07 jun 202216,4916,5716,0516,4016,4061.200
06 jun 202216,7116,7616,4516,5716,5767.600
03 jun 202216,5116,7116,2816,4316,4357.500
02 jun 202216,4516,7816,2716,7316,7395.800
01 jun 202216,6916,6916,2116,3816,38128.000
31 may 202216,5216,7716,3216,5816,58294.900
27 may 202216,7116,9516,6916,7816,7840.200
26 may 202216,4016,9216,3716,6716,6765.400
25 may 202215,7616,5015,7616,2316,2360.200
24 may 202215,9916,3415,4415,9215,9287.400
23 may 202216,4016,4515,9716,0616,0670.100
20 may 202216,4016,4015,7616,1516,1569.100
19 may 202216,0416,5116,0416,1516,15113.200
18 may 202216,4416,5416,0116,1516,15111.600
17 may 202215,8516,5615,8216,5416,5485.900
16 may 202215,1815,6215,0415,6015,6083.800
13 may 202214,8715,4814,6715,3615,3697.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...