Mercados españoles abiertos en 3 hrs 40 min

Forestar Group Inc. (FOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,87+0,82 (+5,45%)
Al cierre: 04:00PM EST
15,87 0,00 (0,00%)
Después del cierre: 04:08PM EST
Intervalo de fechas:
02 feb 2022 - 02 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...