Italia markets close in 8 hours 1 minute

Formula Systems (1985) Ltd. (FORTY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
108,65+2,35 (+2,21%)
Alla chiusura: 04:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022110,80111,20106,60108,65108,658.300
26 gen 2022108,10114,00105,32106,95106,958.500
25 gen 2022105,30110,80104,20108,00108,0011.800
24 gen 2022104,40106,60102,77106,00106,0015.500
21 gen 2022110,60111,13108,37108,99108,9911.200
20 gen 2022111,35113,38110,50110,50110,5011.700
19 gen 2022113,19113,19110,28111,06111,0610.600
18 gen 2022112,99113,75110,46111,55111,5513.300
14 gen 2022117,35118,80116,88117,20117,207.600
13 gen 2022119,00119,40115,91115,91115,9110.900
12 gen 2022119,50120,00118,40120,00120,009.700
11 gen 2022117,40118,40116,80118,10118,105.000
10 gen 2022118,00118,00114,99116,55116,555.700
07 gen 2022121,80122,40120,20120,75120,754.300
06 gen 2022120,20122,44120,20121,80121,802.100
05 gen 2022121,80122,79120,60120,60120,603.300
04 gen 2022121,90122,50120,02120,02120,026.800
03 gen 2022121,97121,97121,61121,61121,61800
31 dic 2021122,30123,97121,10123,97123,977.200
30 dic 2021121,80123,90120,90122,00122,007.700
29 dic 2021121,45123,60119,80121,85121,857.200
28 dic 2021120,90123,92120,64123,79123,792.900
27 dic 2021120,58123,00117,33123,00123,001.800
23 dic 2021118,20120,89117,40119,89119,893.600
22 dic 2021117,25121,45117,10121,45121,456.400
21 dic 2021116,08119,00115,85117,70117,706.600
20 dic 2021115,60116,80114,58115,67115,679.500
17 dic 2021117,20119,73116,70119,73119,736.800
16 dic 2021118,70120,20117,50119,93119,934.600
15 dic 2021116,40118,30114,80118,30118,306.100
14 dic 2021118,20118,90117,00118,90118,905.100
13 dic 2021120,86122,36117,00119,48119,489.700
10 dic 2021124,00124,00119,44122,46122,466.200
09 dic 2021122,02124,83121,56122,95122,951.900
08 dic 2021120,50122,00118,99119,03119,034.400
07 dic 2021119,00121,35117,00120,69120,696.100
06 dic 2021118,08118,08116,41117,00117,003.600
03 dic 2021118,50119,40115,02116,25116,254.500
02 dic 2021117,30119,80115,86119,70119,707.200
01 dic 2021118,60120,30118,30119,48119,484.500
30 nov 2021119,80119,80117,00118,69118,694.800
29 nov 2021116,75119,61115,80119,32119,324.900
26 nov 2021115,80117,91114,60117,91117,911.600
24 nov 2021118,25118,40115,85117,92117,925.300
23 nov 2021122,83122,83116,92120,35120,352.700
22 nov 2021121,60125,79121,35123,10123,105.300
19 nov 2021123,10125,50117,93122,95122,956.300
18 nov 2021123,10123,95122,51123,10123,106.200
17 nov 2021123,22125,70122,83122,83122,835.100
16 nov 2021121,94124,74121,03121,03121,034.900
15 nov 2021122,80125,78121,24125,78125,786.900
12 nov 2021120,26121,17119,20120,70120,704.800
11 nov 2021120,00121,71118,90121,69121,696.000
10 nov 2021116,33119,76116,33119,66119,663.000
09 nov 2021116,50119,77115,00118,00118,006.000
08 nov 2021113,50142,00112,73116,52116,527.000
05 nov 2021110,70112,13110,55110,65110,654.400
04 nov 2021111,30112,80110,55111,50111,505.700
03 nov 2021112,88112,88109,90112,25112,256.100
02 nov 2021113,00116,48113,00114,45114,455.300
01 nov 2021109,05112,35108,40112,35112,355.700
29 ott 2021107,80109,10106,30108,43108,434.700
28 ott 2021105,80108,70105,60107,10107,106.500
27 ott 2021106,20108,40105,85106,00106,005.800
26 ott 2021107,85108,95105,57105,68105,685.500
25 ott 2021106,64109,00106,64107,96107,965.600
22 ott 2021106,20109,74105,30107,29107,296.300
21 ott 2021105,20106,50105,20106,50106,501.800
20 ott 2021105,01105,16103,40103,51103,511.400
19 ott 2021106,31106,31105,51106,22106,222.300
18 ott 2021106,30107,50104,80106,76106,767.300
15 ott 2021105,60112,35105,60107,30107,309.400
14 ott 2021104,35106,78104,10105,85105,854.800
13 ott 2021103,80105,50103,60105,21105,215.400
12 ott 2021102,60103,90102,45102,47102,475.100
11 ott 2021102,00104,00102,00102,25102,256.500
08 ott 2021101,00102,1898,8498,8498,846.100
07 ott 202199,90103,5298,50100,74100,747.400
06 ott 202196,5097,8096,0597,4497,446.000
05 ott 202197,2098,7096,6097,8597,856.800
04 ott 202197,2097,6095,9096,3796,375.200
01 ott 202198,3098,9998,0098,2098,203.500
30 set 202198,1099,5098,1098,1798,177.200
29 set 202197,0099,1497,0098,5098,507.700
28 set 202198,70100,4597,0898,0098,003.900
27 set 2021100,70100,7899,70100,07100,072.400
24 set 2021101,50102,62100,79102,62102,625.500
23 set 202198,90103,6598,70103,65103,656.500
22 set 202198,80100,3598,8098,9598,955.800
21 set 202198,1098,5097,2098,5098,505.900
20 set 202197,7098,1096,2696,3596,355.600
17 set 2021100,35100,3598,8698,9198,915.100
16 set 2021101,40101,4099,15100,00100,005.600
15 set 2021100,25100,8698,0799,9599,956.400
14 set 202199,75100,3998,8099,8099,805.800
13 set 2021101,00101,0098,97100,21100,217.300
10 set 202198,85100,0097,8099,9299,926.600
09 set 202197,0098,6096,6097,9597,953.900
08 set 202195,6196,5095,3095,6095,603.800
07 set 202196,7096,7095,8196,2096,204.500
*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...