Italia markets open in 3 hours 10 minutes

Formula Systems (1985) Ltd. (FORTY)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,15-0,65 (-0,87%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202472,6674,1572,6674,1574,15500
16 apr 202474,6074,6074,6074,6074,60400
15 apr 202477,2677,2677,2677,2677,26400
12 apr 202479,5079,5078,3079,3079,30600
11 apr 202480,0580,0580,0580,0580,05-
10 apr 202480,0580,0580,0580,0580,05-
09 apr 202480,8380,8380,0580,0580,05300
08 apr 202480,1083,0980,1083,0983,091.500
05 apr 202478,0078,0078,0078,0078,001.200
04 apr 202477,7179,3477,2979,3479,34600
03 apr 202479,9181,2275,0281,2281,22700
03 apr 20240.638 Dividendo
02 apr 202480,9580,9580,9580,9580,31400
01 apr 202483,0183,0183,0183,0182,36-
28 mar 202483,0183,0183,0183,0182,36-
27 mar 202483,0183,0183,0183,0182,36-
26 mar 202483,0183,0183,0183,0182,36300
25 mar 202483,0183,0183,0183,0182,361.000
22 mar 202481,8883,1980,6083,0182,361.700
21 mar 202482,2082,2282,2082,2181,56500
20 mar 202482,1082,1082,1082,1081,45400
19 mar 202479,5779,5779,2779,2778,65500
18 mar 202478,7578,7578,7578,7578,13100
15 mar 202478,7578,7578,7578,7578,13200
14 mar 202475,5075,5075,5075,5074,90-
13 mar 202475,5075,5075,5075,5074,90-
12 mar 202474,5175,5074,5175,5074,90500
11 mar 202477,8177,8177,8177,8177,20-
08 mar 202477,8177,8177,8177,8177,20300
07 mar 202477,6877,6877,6877,6877,07300
06 mar 202475,5476,6375,5476,6376,03300
05 mar 202478,1378,1377,4277,4276,81600
04 mar 202476,7676,7676,7676,7676,16200
01 mar 202476,7676,7676,7676,7676,16-
29 feb 202476,7676,7676,7676,7676,16300
28 feb 202476,9976,9976,9976,9976,38-
27 feb 202476,9976,9976,9976,9976,38300
26 feb 202475,0076,4475,0076,4475,84800
23 feb 202473,0974,8073,0973,6073,02800
22 feb 202472,3272,3272,3272,3271,75100
21 feb 202473,0473,0473,0373,0372,45200
20 feb 202471,6172,9871,6172,9872,40600
16 feb 202469,8769,8769,8769,8769,32-
15 feb 202469,8769,8769,8769,8769,32-
14 feb 202469,8769,8769,8769,8769,32-
13 feb 202469,8769,8769,8769,8769,32-
12 feb 202469,8769,8769,8769,8769,32500
09 feb 202467,4369,8767,4369,8769,322.000
08 feb 202466,0366,0366,0366,0365,51-
07 feb 202466,0366,0366,0366,0365,51-
06 feb 202465,8366,8365,8366,0365,51600
05 feb 202468,9068,9068,9068,9068,36-
02 feb 202468,9068,9068,9068,9068,36300
01 feb 202466,6266,6266,6266,6266,09-
31 gen 202466,6266,6266,6266,6266,09-
30 gen 202466,6266,6266,6266,6266,09200
29 gen 202466,0466,0466,0466,0465,52-
26 gen 202466,0466,0466,0466,0465,52100
25 gen 202466,9767,1066,0066,0465,521.600
24 gen 202460,3960,3960,3960,3959,91-
23 gen 202460,3960,3960,3960,3959,91300
22 gen 202463,8163,8163,8163,8163,31-
19 gen 202463,8163,8163,8163,8163,31-
18 gen 202463,4165,7863,4163,8163,31700
17 gen 202460,4360,4360,4360,4359,95600
16 gen 202464,2164,2164,2164,2163,70-
12 gen 202464,2164,2164,2164,2163,70-
11 gen 202464,2164,2164,2164,2163,70200
10 gen 202464,5064,5064,5064,5063,99-
09 gen 202464,5064,5064,5064,5063,99-
08 gen 202463,4864,5063,4864,5063,991.100
05 gen 202465,0365,0365,0365,0364,52-
04 gen 202465,0365,0365,0365,0364,52-
03 gen 202465,0365,0365,0365,0364,52-
02 gen 202465,9265,9265,0365,0364,52300
29 dic 202365,3165,3165,3165,3164,80-
28 dic 202365,3165,3165,3165,3164,80-
27 dic 202365,3165,3165,1665,3164,80500
26 dic 202366,8766,9466,8766,8766,34700
22 dic 202364,7564,7564,7564,7564,24400
21 dic 202365,0065,0065,0065,0064,49200
20 dic 202364,3364,3364,0664,0663,56200
19 dic 202360,3860,3860,3860,3859,90-
18 dic 202360,3860,3860,3860,3859,90200
15 dic 202358,7658,7658,7658,7658,30-
14 dic 202358,7658,7658,7658,7658,30-
13 dic 202358,7658,7658,7658,7658,30100
12 dic 202360,4260,4260,4260,4259,94-
11 dic 202358,2960,4258,2960,4259,94300
08 dic 202359,7759,7759,7759,7759,30500
07 dic 202360,2960,8660,2960,6260,14900
06 dic 202359,8359,8358,7358,9058,441.400
05 dic 202360,0060,0060,0060,0059,53400
04 dic 202360,8160,8160,8160,8160,33-
01 dic 202360,7560,8160,7560,8160,33500
30 nov 202360,7560,7560,7560,7560,27100
29 nov 202361,2661,2661,2661,2660,78100
28 nov 202360,0060,0059,2759,2758,801.000
27 nov 202359,7559,7559,7559,7559,28-
24 nov 202359,7559,7559,7559,7559,28-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...