|
 Forest Laboratori - [Ticker: FRX] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 99,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FRX desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 56,03 | 1.429.600 | 56,17 | 55,10 | 55,81 | 00:00:00 | | 2003-07-09 | 54,72 | 1.866.200 | 56,19 | 54,52 | 56,00 | 00:00:00 | | 2003-07-10 | 54,58 | 2.078.600 | 54,78 | 53,48 | 54,78 | 00:00:00 | | 2003-07-11 | 54,45 | 1.818.600 | 54,70 | 53,52 | 54,50 | 00:00:00 | | 2003-07-14 | 54,33 | 1.789.600 | 55,10 | 54,33 | 54,60 | 00:00:00 | | 2003-07-15 | 49,25 | 14.706.100 | 50,55 | 48,50 | 50,55 | 00:00:00 | | 2003-07-16 | 49,04 | 5.691.600 | 49,90 | 48,79 | 49,25 | 00:00:00 | | 2003-07-17 | 46,65 | 6.672.600 | 49,00 | 46,09 | 48,35 | 00:00:00 | | 2003-07-18 | 47,48 | 4.377.000 | 47,75 | 46,80 | 47,05 | 00:00:00 | | 2003-07-21 | 47,35 | 2.447.000 | 47,68 | 46,93 | 47,48 | 00:00:00 | | 2003-07-22 | 47,17 | 2.671.500 | 47,57 | 46,85 | 47,35 | 00:00:00 | | 2003-07-23 | 47,59 | 2.533.900 | 47,70 | 46,87 | 47,00 | 00:00:00 | | 2003-07-24 | 46,36 | 3.413.800 | 47,70 | 46,22 | 47,64 | 00:00:00 | | 2003-07-25 | 45,53 | 4.701.900 | 46,55 | 44,60 | 46,36 | 00:00:00 | | 2003-07-28 | 46,65 | 2.990.700 | 46,90 | 45,86 | 45,86 | 00:00:00 | | 2003-07-29 | 48,69 | 6.269.600 | 49,33 | 46,70 | 47,12 | 00:00:00 | | 2003-07-30 | 47,52 | 3.096.600 | 49,31 | 47,00 | 48,69 | 00:00:00 | | 2003-07-31 | 47,88 | 2.824.700 | 48,74 | 47,10 | 47,56 | 00:00:00 | | 2003-08-01 | 46,28 | 2.550.800 | 47,96 | 46,03 | 47,82 | 00:00:00 | | 2003-08-04 | 45,23 | 7.100.700 | 46,39 | 43,50 | 46,20 | 00:00:00 | | 2003-08-05 | 45,28 | 2.589.000 | 46,50 | 45,02 | 45,66 | 00:00:00 | | 2003-08-06 | 44,81 | 2.604.700 | 45,38 | 43,80 | 45,28 | 00:00:00 | | 2003-08-07 | 43,90 | 4.261.200 | 44,24 | 43,40 | 44,00 | 00:00:00 | | 2003-08-08 | 43,63 | 2.957.700 | 44,30 | 43,54 | 44,00 | 00:00:00 | | 2003-08-11 | 43,05 | 3.025.000 | 44,00 | 42,60 | 43,95 | 00:00:00 | | 2003-08-12 | 43,70 | 3.099.700 | 44,05 | 43,28 | 43,32 | 00:00:00 | | 2003-08-13 | 43,86 | 2.403.300 | 44,50 | 43,66 | 43,87 | 00:00:00 | | 2003-08-14 | 43,89 | 1.864.300 | 44,12 | 43,35 | 43,86 | 00:00:00 | | 2003-08-15 | 43,80 | 1.239.800 | 44,80 | 43,64 | 43,91 | 00:00:00 | | 2003-08-18 | 43,14 | 2.639.800 | 43,50 | 42,50 | 43,50 | 00:00:00 | | 2003-08-19 | 42,00 | 4.913.900 | 43,40 | 41,95 | 43,14 | 00:00:00 | | 2003-08-20 | 42,97 | 3.590.200 | 43,20 | 41,85 | 42,01 | 00:00:00 | | 2003-08-21 | 44,44 | 3.568.200 | 44,65 | 43,41 | 43,50 | 00:00:00 | | 2003-08-22 | 44,99 | 3.558.100 | 45,46 | 44,31 | 45,00 | 00:00:00 | | 2003-08-25 | 44,38 | 2.122.700 | 44,99 | 43,50 | 44,87 | 00:00:00 | | 2003-08-26 | 44,36 | 1.800.200 | 44,51 | 43,84 | 44,29 | 00:00:00 | | 2003-08-27 | 45,39 | 3.602.700 | 45,48 | 43,83 | 43,95 | 00:00:00 | | 2003-08-28 | 47,19 | 4.692.200 | 47,70 | 45,60 | 46,00 | 00:00:00 | | 2003-08-29 | 47,00 | 1.711.800 | 47,16 | 46,10 | 47,00 | 00:00:00 | | 2003-09-02 | 47,52 | 2.372.600 | 47,65 | 46,85 | 47,01 | 00:00:00 | | 2003-09-03 | 46,93 | 4.939.300 | 48,10 | 46,56 | 47,75 | 00:00:00 | | 2003-09-04 | 46,31 | 3.558.600 | 47,20 | 46,31 | 46,98 | 00:00:00 | | 2003-09-05 | 46,30 | 3.739.100 | 47,38 | 46,30 | 46,50 | 00:00:00 | | 2003-09-08 | 48,40 | 3.238.100 | 48,47 | 46,73 | 46,80 | 00:00:00 | | 2003-09-09 | 49,99 | 4.512.300 | 50,08 | 48,38 | 48,60 | 00:00:00 | | 2003-09-10 | 50,28 | 3.611.000 | 50,73 | 49,70 | 49,95 | 00:00:00 | | 2003-09-11 | 50,26 | 2.949.100 | 51,10 | 50,03 | 50,95 | 00:00:00 | | 2003-09-12 | 50,23 | 3.098.800 | 50,40 | 49,88 | 50,25 | 00:00:00 | | 2003-09-15 | 49,75 | 2.396.500 | 50,25 | 49,50 | 50,03 | 00:00:00 | | 2003-09-16 | 50,03 | 3.120.200 | 50,40 | 49,92 | 50,25 | 00:00:00 | | 2003-09-17 | 49,56 | 2.268.100 | 50,05 | 49,34 | 49,83 | 00:00:00 | | 2003-09-18 | 49,56 | 2.856.600 | 49,94 | 49,43 | 49,56 | 00:00:00 | | 2003-09-19 | 48,93 | 4.287.200 | 50,40 | 48,49 | 49,48 | 00:00:00 | | 2003-09-22 | 48,11 | 3.601.500 | 49,00 | 47,90 | 49,00 | 00:00:00 | | 2003-09-23 | 48,73 | 5.344.800 | 49,69 | 48,59 | 48,80 | 00:00:00 | | 2003-09-24 | 51,70 | 12.448.800 | 52,05 | 47,20 | 48,60 | 00:00:00 | | 2003-09-25 | 51,10 | 7.326.600 | 52,72 | 50,39 | 52,20 | 00:00:00 | | 2003-09-26 | 50,70 | 2.296.500 | 51,10 | 50,30 | 51,09 | 00:00:00 | | 2003-09-29 | 49,82 | 4.401.000 | 51,07 | 48,80 | 50,71 | 00:00:00 | | 2003-09-30 | 51,45 | 4.309.900 | 51,50 | 49,06 | 50,19 | 00:00:00 | | 2003-10-01 | 50,00 | 3.635.600 | 51,45 | 49,89 | 51,45 | 00:00:00 | | 2003-10-02 | 49,76 | 5.184.000 | 50,14 | 48,08 | 48,08 | 00:00:00 | | 2003-10-03 | 48,48 | 4.433.600 | 50,00 | 48,48 | 49,76 | 00:00:00 | | 2003-10-06 | 47,95 | 2.247.400 | 49,03 | 47,86 | 48,60 | 00:00:00 | | 2003-10-07 | 47,50 | 3.108.200 | 48,42 | 47,07 | 48,19 | 00:00:00 | | 2003-10-08 | 47,12 | 1.978.100 | 47,79 | 46,75 | 47,54 | 00:00:00 | | 2003-10-09 | 47,68 | 2.565.900 | 48,14 | 47,15 | 47,35 | 00:00:00 | | 2003-10-10 | 47,85 | 1.792.100 | 48,06 | 47,39 | 47,65 | 00:00:00 | | 2003-10-13 | 47,28 | 2.216.900 | 48,00 | 47,28 | 47,75 | 00:00:00 | | 2003-10-14 | 47,81 | 10.081.400 | 47,90 | 45,75 | 46,75 | 00:00:00 | | 2003-10-15 | 49,97 | 5.928.800 | 50,06 | 48,05 | 48,09 | 00:00:00 | | 2003-10-16 | 49,46 | 3.170.300 | 49,80 | 49,14 | 49,80 | 00:00:00 | | 2003-10-17 | 49,92 | 6.980.100 | 52,00 | 49,51 | 51,25 | 00:00:00 | | 2003-10-20 | 49,76 | 2.927.000 | 50,12 | 49,30 | 50,00 | 00:00:00 | | 2003-10-21 | 50,00 | 3.486.300 | 50,20 | 49,51 | 49,95 | 00:00:00 | | 2003-10-22 | 49,67 | 2.720.400 | 50,00 | 49,44 | 50,00 | 00:00:00 | | 2003-10-23 | 50,50 | 4.075.000 | 51,20 | 49,60 | 49,67 | 00:00:00 | | 2003-10-24 | 50,84 | 2.727.600 | 50,84 | 50,00 | 50,59 | 00:00:00 | | 2003-10-27 | 50,25 | 2.045.100 | 50,84 | 49,93 | 50,84 | 00:00:00 | | 2003-10-28 | 50,07 | 2.751.200 | 50,50 | 49,69 | 50,45 | 00:00:00 | | 2003-10-29 | 49,99 | 2.413.700 | 50,50 | 49,54 | 50,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
