Mercados españoles abiertos en 8 hrs 47 min

L.B. Foster Company (FSTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,50+0,10 (+0,43%)
Al cierre: 04:00PM EDT
23,50 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202423,5023,7522,9323,5023,5068.885
01 may 202423,1823,6023,1623,4023,4034.200
30 abr 202424,1324,2023,1023,2523,2543.900
29 abr 202424,6124,6923,5324,2124,2156.600
26 abr 202424,7225,0024,1524,4624,4681.200
25 abr 202424,2424,6724,2124,6724,6726.600
24 abr 202423,8224,5123,6224,5124,5157.600
23 abr 202423,9624,5823,9424,1024,1055.300
22 abr 202424,1424,9023,9324,3524,3543.300
19 abr 202424,0924,4924,0924,1524,1534.800
18 abr 202425,0025,0024,3124,3724,3730.900
17 abr 202424,7725,1424,5924,7924,7923.800
16 abr 202425,1525,1524,8524,8624,8628.600
15 abr 202425,4326,1724,9625,3825,3846.800
12 abr 202425,7226,6725,3025,6125,6128.200
11 abr 202426,4826,5826,1426,1726,1750.300
10 abr 202426,4527,0525,8626,4026,4036.600
09 abr 202427,3227,3226,6326,7526,7543.600
08 abr 202427,0727,5026,7627,3627,3646.100
05 abr 202426,6227,3126,4527,1727,1743.900
04 abr 202427,3027,3026,5026,6526,6517.800
03 abr 202426,6827,7326,6827,0527,0540.300
02 abr 202426,9527,0526,4626,7926,7943.800
01 abr 202427,0727,3626,4926,9626,9642.100
28 mar 202427,2627,9326,8927,3127,3135.900
27 mar 202427,0127,3426,9327,1127,1136.500
26 mar 202426,2427,0426,0727,0127,0141.400
25 mar 202426,4326,6625,4625,6625,6673.600
22 mar 202425,5426,2925,5226,1726,1755.700
21 mar 202425,1025,6424,6425,5025,5052.100
20 mar 202424,7725,2024,7725,1025,1042.500
19 mar 202423,8224,9223,8124,8724,8749.000
18 mar 202423,6924,4323,6923,9323,9348.000
15 mar 202423,7024,4223,4623,7823,7879.000
14 mar 202424,1424,1423,2623,7023,7053.100
13 mar 202422,7523,2122,4623,2123,2147.100
12 mar 202422,2522,5222,0822,3122,3139.600
11 mar 202423,0223,0222,1822,4522,4550.700
08 mar 202423,5224,7423,2723,2923,2960.000
07 mar 202422,3523,2522,3523,0923,0943.500
06 mar 202421,5022,7421,2122,5522,5541.400
05 mar 202423,9523,9522,3322,3322,3366.200
04 mar 202423,5524,5523,5524,2624,2645.600
01 mar 202423,7324,2223,3723,7823,7847.200
29 feb 202423,6623,7323,1423,7323,7330.200
28 feb 202423,3123,8623,3123,6123,6126.600
27 feb 202423,3123,8123,3123,5823,5825.000
26 feb 202421,9123,5021,9123,4023,4040.300
23 feb 202423,2123,5022,7822,9622,9648.100
22 feb 202423,5923,6923,2423,4723,4731.400
21 feb 202423,5423,7722,0823,6923,6939.300
20 feb 202424,0024,3323,7323,7323,7326.300
16 feb 202423,8024,5923,8024,0024,0057.500
15 feb 202424,2124,2123,9023,9423,9432.300
14 feb 202423,8024,0123,8024,0024,0024.000
13 feb 202423,3123,8223,2323,7623,7632.100
12 feb 202423,5823,9722,8423,8223,8229.600
09 feb 202423,6224,1623,6223,7123,7124.800
08 feb 202423,3323,8323,0923,8223,8224.300
07 feb 202423,7824,2323,4223,4223,4234.500
06 feb 202423,6624,0323,3023,8723,8739.900
05 feb 202422,9224,0222,9223,7223,7231.100
02 feb 202422,5523,2422,5423,2323,2323.300
01 feb 202422,9623,4222,3923,0323,0331.800
31 ene 202423,5423,5522,9022,9922,9936.200
30 ene 202423,8923,8923,3323,3423,3426.400
29 ene 202423,2724,0023,2723,9723,9728.600
26 ene 202423,3423,7323,1523,7323,7330.500
25 ene 202422,5323,2522,2723,0823,0828.800
24 ene 202423,0823,0822,3122,5322,5325.900
23 ene 202423,8023,8023,1023,1023,1024.600
22 ene 202423,0823,8322,9323,7623,7652.300
19 ene 202422,7723,0822,0623,0823,0829.500
18 ene 202424,0124,0122,8022,9422,9438.100
17 ene 202422,9424,3522,7923,9023,9061.300
16 ene 202422,2423,1220,0423,0723,0755.800
12 ene 202422,0022,5021,8922,4722,4739.300
11 ene 202421,7622,2021,4621,9921,9931.300
10 ene 202421,7922,0921,5721,7521,7542.000
09 ene 202422,0022,1821,7721,9921,9927.600
08 ene 202422,1622,3221,6922,2022,2036.600
05 ene 202422,3122,5122,0322,2922,2947.400
04 ene 202422,2623,0522,2622,4222,4269.300
03 ene 202422,0522,8822,0522,4722,4736.300
02 ene 202422,1022,3221,6722,2922,2947.400
29 dic 202321,9522,1221,5921,9921,9929.300
28 dic 202322,3222,4021,5421,8021,8033.500
27 dic 202321,2022,5621,2022,3222,3252.800
26 dic 202320,4521,1520,3921,1521,1543.600
22 dic 202320,4520,4520,0020,4420,4440.100
21 dic 202320,0520,3920,0520,3820,3837.700
20 dic 202320,2520,2519,9520,1620,1646.700
19 dic 202319,5520,2519,5020,2520,2551.200
18 dic 202318,6819,7018,6819,4019,4043.200
15 dic 202319,7419,7418,2318,6718,6748.500
14 dic 202320,2720,3119,6819,7919,7940.000
13 dic 202319,7220,1519,6620,1120,1134.400
12 dic 202320,1020,2719,8319,8519,8520.200
11 dic 202319,7520,3319,5720,0620,0642.800
08 dic 202319,6419,8319,2719,6519,6536.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...