|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 61,37 | 1.551.000 | 63,42 | 61,36 | 62,99 | 00:00:00 | | 2004-06-22 | 56,73 | 11.073.800 | 60,91 | 55,75 | 60,90 | 00:00:00 | | 2004-06-23 | 57,89 | 6.479.900 | 58,80 | 57,18 | 57,50 | 00:00:00 | | 2004-06-24 | 57,55 | 4.623.600 | 58,00 | 57,32 | 57,94 | 00:00:00 | | 2004-06-25 | 58,46 | 4.688.000 | 58,50 | 56,00 | 56,00 | 00:00:00 | | 2004-06-28 | 57,36 | 2.715.000 | 58,86 | 57,10 | 58,46 | 00:00:00 | | 2004-06-29 | 57,65 | 1.601.200 | 58,00 | 57,46 | 57,50 | 00:00:00 | | 2004-06-30 | 56,63 | 5.958.200 | 56,98 | 54,97 | 56,98 | 00:00:00 | | 2004-07-01 | 56,44 | 2.879.600 | 56,81 | 55,41 | 56,20 | 00:00:00 | | 2004-07-02 | 57,21 | 2.093.300 | 57,24 | 56,47 | 56,62 | 00:00:00 | | 2004-07-06 | 54,72 | 3.152.500 | 56,75 | 54,29 | 56,75 | 00:00:00 | | 2004-07-07 | 54,01 | 2.186.200 | 54,74 | 53,66 | 54,70 | 00:00:00 | | 2004-07-08 | 53,26 | 2.383.100 | 54,53 | 53,22 | 54,01 | 00:00:00 | | 2004-07-09 | 51,65 | 2.857.600 | 53,72 | 51,60 | 53,65 | 00:00:00 | | 2004-07-12 | 52,42 | 2.159.200 | 52,65 | 51,36 | 51,45 | 00:00:00 | | 2004-07-13 | 52,31 | 1.937.100 | 52,58 | 51,90 | 52,05 | 00:00:00 | | 2004-07-14 | 53,25 | 2.481.300 | 53,82 | 52,85 | 53,00 | 00:00:00 | | 2004-07-15 | 53,57 | 1.742.100 | 53,92 | 53,00 | 53,30 | 00:00:00 | | 2004-07-16 | 52,16 | 3.409.200 | 53,32 | 51,60 | 53,32 | 00:00:00 | | 2004-07-19 | 52,50 | 2.748.700 | 54,12 | 52,02 | 53,70 | 00:00:00 | | 2004-07-20 | 50,20 | 7.197.800 | 53,65 | 49,14 | 53,60 | 00:00:00 | | 2004-07-21 | 49,73 | 2.321.600 | 51,38 | 49,43 | 50,75 | 00:00:00 | | 2004-07-22 | 50,13 | 2.074.900 | 50,35 | 48,63 | 49,73 | 00:00:00 | | 2004-07-23 | 49,63 | 1.759.200 | 50,19 | 49,40 | 49,90 | 00:00:00 | | 2004-07-26 | 48,26 | 1.823.500 | 49,63 | 47,92 | 49,63 | 00:00:00 | | 2004-07-27 | 48,88 | 1.565.000 | 49,26 | 48,19 | 49,26 | 00:00:00 | | 2004-07-28 | 48,53 | 2.324.700 | 49,04 | 47,63 | 48,90 | 00:00:00 | | 2004-07-29 | 49,66 | 1.915.800 | 49,85 | 48,15 | 48,95 | 00:00:00 | | 2004-07-30 | 50,29 | 2.015.200 | 50,43 | 49,48 | 49,71 | 00:00:00 | | 2004-08-02 | 48,09 | 2.761.600 | 50,00 | 47,89 | 50,00 | 00:00:00 | | 2004-08-03 | 47,93 | 1.806.000 | 48,88 | 47,89 | 48,64 | 00:00:00 | | 2004-08-04 | 47,85 | 1.860.700 | 48,26 | 46,75 | 47,93 | 00:00:00 | | 2004-08-05 | 45,77 | 3.616.500 | 48,11 | 45,40 | 47,88 | 00:00:00 | | 2004-08-06 | 45,49 | 2.330.200 | 45,72 | 44,44 | 45,28 | 00:00:00 | | 2004-08-09 | 44,86 | 1.289.600 | 45,53 | 44,77 | 45,24 | 00:00:00 | | 2004-08-10 | 45,52 | 1.418.000 | 45,52 | 44,60 | 45,11 | 00:00:00 | | 2004-08-11 | 45,73 | 1.612.600 | 45,74 | 44,90 | 44,94 | 00:00:00 | | 2004-08-12 | 46,19 | 1.874.900 | 46,44 | 45,30 | 45,69 | 00:00:00 | | 2004-08-13 | 45,76 | 1.274.000 | 46,76 | 45,46 | 46,15 | 00:00:00 | | 2004-08-16 | 46,84 | 1.737.500 | 47,08 | 45,46 | 45,56 | 00:00:00 | | 2004-08-17 | 46,02 | 2.475.400 | 46,94 | 45,77 | 46,84 | 00:00:00 | | 2004-08-18 | 47,15 | 2.606.000 | 47,25 | 45,10 | 46,03 | 00:00:00 | | 2004-08-19 | 47,75 | 1.672.500 | 47,80 | 47,01 | 47,15 | 00:00:00 | | 2004-08-20 | 48,17 | 1.092.800 | 48,40 | 47,35 | 47,65 | 00:00:00 | | 2004-08-23 | 47,65 | 1.270.100 | 48,55 | 47,42 | 48,30 | 00:00:00 | | 2004-08-24 | 46,92 | 1.485.500 | 47,94 | 46,75 | 47,89 | 00:00:00 | | 2004-08-25 | 46,90 | 1.842.800 | 47,24 | 46,22 | 47,00 | 00:00:00 | | 2004-08-26 | 46,61 | 1.220.600 | 47,31 | 46,18 | 47,04 | 00:00:00 | | 2004-08-27 | 47,36 | 996.200 | 47,40 | 46,53 | 46,93 | 00:00:00 | | 2004-08-30 | 46,29 | 1.214.700 | 47,45 | 46,23 | 47,45 | 00:00:00 | | 2004-08-31 | 45,85 | 2.172.900 | 46,74 | 45,49 | 46,38 | 00:00:00 | | 2004-09-01 | 41,98 | 10.375.200 | 43,75 | 41,81 | 43,51 | 00:00:00 | | 2004-09-02 | 42,24 | 3.536.900 | 42,50 | 41,10 | 42,13 | 00:00:00 | | 2004-09-03 | 42,80 | 2.116.000 | 43,01 | 42,35 | 42,39 | 00:00:00 | | 2004-09-07 | 43,31 | 2.421.000 | 43,31 | 42,85 | 42,95 | 00:00:00 | | 2004-09-08 | 43,32 | 2.876.500 | 43,77 | 43,05 | 43,41 | 00:00:00 | | 2004-09-09 | 43,30 | 2.882.800 | 43,90 | 43,01 | 43,47 | 00:00:00 | | 2004-09-10 | 42,96 | 2.420.900 | 43,25 | 42,51 | 43,20 | 00:00:00 | | 2004-09-13 | 42,51 | 3.368.600 | 44,10 | 42,50 | 43,25 | 00:00:00 | | 2004-09-14 | 44,60 | 3.736.200 | 44,91 | 43,20 | 43,25 | 00:00:00 | | 2004-09-15 | 44,65 | 2.687.600 | 44,79 | 44,13 | 44,65 | 00:00:00 | | 2004-09-16 | 44,35 | 959.600 | 44,85 | 44,25 | 44,61 | 00:00:00 | | 2004-09-17 | 45,09 | 1.862.800 | 45,25 | 44,55 | 44,55 | 00:00:00 | | 2004-09-20 | 44,75 | 1.632.300 | 45,11 | 44,26 | 44,95 | 00:00:00 | | 2004-09-21 | 44,74 | 1.518.900 | 45,32 | 44,25 | 44,76 | 00:00:00 | | 2004-09-22 | 43,49 | 1.596.400 | 44,61 | 43,38 | 44,37 | 00:00:00 | | 2004-09-23 | 44,03 | 1.704.100 | 44,25 | 43,46 | 43,50 | 00:00:00 | | 2004-09-24 | 44,79 | 1.658.500 | 45,00 | 44,05 | 44,05 | 00:00:00 | | 2004-09-27 | 44,15 | 1.333.400 | 44,85 | 44,12 | 44,71 | 00:00:00 | | 2004-09-28 | 44,44 | 1.926.500 | 44,65 | 43,98 | 44,30 | 00:00:00 | | 2004-09-29 | 44,86 | 1.946.200 | 44,91 | 44,31 | 44,44 | 00:00:00 | | 2004-09-30 | 44,96 | 2.013.400 | 45,04 | 44,44 | 44,93 | 00:00:00 | | 2004-10-01 | 45,86 | 1.558.400 | 45,91 | 45,20 | 45,21 | 00:00:00 | | 2004-10-04 | 45,74 | 2.124.300 | 46,36 | 45,74 | 45,87 | 00:00:00 | | 2004-10-05 | 46,97 | 10.174.200 | 49,10 | 46,95 | 48,50 | 00:00:00 | | 2004-10-06 | 46,68 | 4.829.700 | 47,30 | 45,65 | 47,00 | 00:00:00 | | 2004-10-07 | 46,02 | 2.929.200 | 46,83 | 45,88 | 46,83 | 00:00:00 | | 2004-10-08 | 46,00 | 1.576.200 | 46,45 | 45,73 | 46,02 | 00:00:00 | | 2004-10-11 | 46,87 | 1.823.300 | 47,02 | 46,00 | 46,01 | 00:00:00 | | 2004-10-12 | 46,56 | 2.482.900 | 46,71 | 46,01 | 46,70 | 00:00:00 | | 2004-10-13 | 46,95 | 1.881.600 | 47,16 | 46,47 | 47,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
