Mercados españoles cerrados

Forian Inc. (FORA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,5900-0,0500 (-1,89%)
Al cierre: 04:00PM EDT
2,5000 -0,09 (-3,47%)
Después del cierre: 05:48PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20242,63002,71002,59002,59002,590021.600
30 may 20242,69002,71502,63002,64002,640011.900
29 may 20242,62002,69002,62002,63002,63005500
28 may 20242,71502,72002,60002,62002,62009100
24 may 20242,65002,79002,65002,75002,75005600
23 may 20242,74002,82002,65002,67002,67004100
22 may 20242,67002,82002,65402,67002,670039.700
21 may 20242,66002,81002,66002,73002,73007400
20 may 20242,72002,72002,65002,66902,66904000
17 may 20242,69002,76502,65002,66002,660013.800
16 may 20242,79002,82002,71002,71002,710012.900
15 may 20242,80002,85002,72002,79002,79006500
14 may 20242,70002,81202,66002,75002,750015.600
13 may 20242,71002,80002,62002,62002,620012.700
10 may 20242,69002,85002,61002,62002,620021.100
09 may 20242,71002,80002,64002,80002,80009100
08 may 20242,60002,75002,60002,63002,63006700
07 may 20242,60002,80002,60002,60002,60006500
06 may 20242,70002,80002,59002,60002,600011.500
03 may 20242,66002,78002,60002,70002,70008300
02 may 20242,61302,73002,61002,69002,69004000
01 may 20242,61002,83702,60002,71002,710012.500
30 abr 20242,59002,75002,59002,61502,61508600
29 abr 20242,60002,86002,60002,66502,66505900
26 abr 20242,85002,86002,70202,72002,720015.100
25 abr 20242,64002,72002,61002,72002,72001700
24 abr 20242,75002,77002,60002,60002,600011.000
23 abr 20242,59002,85002,59002,77002,77008100
22 abr 20242,65002,72002,58002,58002,580034.100
19 abr 20242,47002,73502,47002,65002,650031.100
18 abr 20242,71002,77002,52002,52002,520023.500
17 abr 20242,66002,72002,66002,66002,660012.900
16 abr 20242,70002,70002,50002,66002,660015.800
15 abr 20242,55002,82502,31002,77002,770012.200
12 abr 20242,83002,99002,39802,65002,650077.500
11 abr 20242,89003,00002,85502,86002,860016.900
10 abr 20243,00003,09002,80502,92002,920028.800
09 abr 20243,11003,12803,00003,00003,000018.800
08 abr 20243,02003,13702,80002,95002,950011.600
05 abr 20242,90002,99202,86002,93002,93008100
04 abr 20243,05603,18002,96003,04003,04006200
03 abr 20242,81003,20002,81003,06003,060020.300
02 abr 20242,83003,00002,82002,88502,885018.800
01 abr 20243,28003,28002,84002,86002,860029.900
28 mar 20243,15003,49003,09003,32003,320036.900
27 mar 20243,20003,40003,15003,20003,200012.200
26 mar 20243,14003,40003,00003,26003,260061.800
25 mar 20243,10003,20003,05003,07003,070028.000
22 mar 20243,13003,36003,10003,13003,130054.800
21 mar 20243,56003,63003,15003,21003,210042.300
20 mar 20243,49003,64003,44003,64003,64009600
19 mar 20243,31003,69003,25003,44003,440012.800
18 mar 20243,61003,75403,30003,31003,310058.000
15 mar 20243,60003,66003,33003,59003,590019.600
14 mar 20243,61003,72003,30003,50003,500035.700
13 mar 20243,59004,09003,44403,51003,510095.200
12 mar 20243,29004,15003,16003,41003,4100278.600
11 mar 20242,79003,44302,78003,29003,290087.700
08 mar 20242,72002,96302,68002,87002,870036.900
07 mar 20242,75002,95002,75002,79002,790028.400
06 mar 20242,85002,88002,70502,80002,800039.800
05 mar 20242,90002,97002,87002,93002,93001900
04 mar 20242,93002,97502,78002,96002,960047.400
01 mar 20242,82003,11002,62002,86002,860023.300
29 feb 20243,12003,12002,77002,90002,90009700
28 feb 20242,96003,18002,83003,12003,1200123.400
27 feb 20242,91002,96002,81902,96002,96001900
26 feb 20242,76002,91002,72002,91002,910019.000
23 feb 20242,60902,79002,60902,78002,780049.200
22 feb 20242,67002,68002,67002,67002,67001300
21 feb 20242,61002,65002,61002,61002,61004400
20 feb 20242,65002,68002,63002,63002,63003100
16 feb 20242,52002,66002,52002,61502,61502700
15 feb 20242,64002,69002,60002,61002,61004700
14 feb 20242,68002,69002,52002,64002,640025.400
13 feb 20242,80002,80002,60002,66002,66007700
12 feb 20242,87002,89002,73002,73002,73007600
09 feb 20242,77002,87002,65002,87002,87009700
08 feb 20242,70002,87002,70002,76002,760010.700
07 feb 20242,70002,74002,70002,70002,70001500
06 feb 20242,58002,67002,57002,67002,67005900
05 feb 20242,73002,73002,57002,57002,57005600
02 feb 20242,63002,73002,57002,73002,73005200
01 feb 20242,57002,76002,57002,76002,76002500
31 ene 20242,60002,80002,59002,69002,690017.700
30 ene 20242,55002,87002,52002,74002,740021.800
29 ene 20242,72002,74002,58002,63002,63007000
26 ene 20242,70002,72002,67602,67602,67604200
25 ene 20242,80002,80002,70002,71002,71008000
24 ene 20242,84002,84002,78002,78002,78008100
23 ene 20242,81502,81502,64002,73002,730011.600
22 ene 20242,63002,85002,62002,78002,780015.000
19 ene 20242,55002,73002,54902,68002,680017.600
18 ene 20242,57002,70002,55002,55002,55009600
17 ene 20242,58702,69702,50302,53002,530016.900
16 ene 20242,63002,73002,50002,60002,600010.300
12 ene 20242,68002,78002,48002,67702,677013.400
11 ene 20242,71702,82002,62002,70002,700010.500
10 ene 20242,80002,84002,70002,70002,70008900
09 ene 20242,72002,89002,68002,82002,820012.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...