Italia markets closed

Formula Systems (1985) Ltd. (FORTY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,76-2,24 (-2,84%)
Alla chiusura: 10:23AM EST
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202476,7676,7676,7676,7676,76-
29 feb 202476,7676,7676,7676,7676,76300
28 feb 202476,9976,9976,9976,9976,99-
27 feb 202476,9976,9976,9976,9976,99300
26 feb 202475,0076,4475,0076,4476,44800
23 feb 202473,0974,8073,0973,6073,60800
22 feb 202472,3272,3272,3272,3272,32100
21 feb 202473,0473,0473,0373,0373,03200
20 feb 202471,6172,9871,6172,9872,98600
16 feb 202469,8769,8769,8769,8769,87-
15 feb 202469,8769,8769,8769,8769,87-
14 feb 202469,8769,8769,8769,8769,87-
13 feb 202469,8769,8769,8769,8769,87-
12 feb 202469,8769,8769,8769,8769,87500
09 feb 202467,4369,8767,4369,8769,872.000
08 feb 202466,0366,0366,0366,0366,03-
07 feb 202466,0366,0366,0366,0366,03-
06 feb 202465,8366,8365,8366,0366,03600
05 feb 202468,9068,9068,9068,9068,90-
02 feb 202468,9068,9068,9068,9068,90300
01 feb 202466,6266,6266,6266,6266,62-
31 gen 202466,6266,6266,6266,6266,62-
30 gen 202466,6266,6266,6266,6266,62200
29 gen 202466,0466,0466,0466,0466,04-
26 gen 202466,0466,0466,0466,0466,04100
25 gen 202466,9767,1066,0066,0466,041.600
24 gen 202460,3960,3960,3960,3960,39-
23 gen 202460,3960,3960,3960,3960,39300
22 gen 202463,8163,8163,8163,8163,81-
19 gen 202463,8163,8163,8163,8163,81-
18 gen 202463,4165,7863,4163,8163,81700
17 gen 202460,4360,4360,4360,4360,43600
16 gen 202464,2164,2164,2164,2164,21-
12 gen 202464,2164,2164,2164,2164,21-
11 gen 202464,2164,2164,2164,2164,21200
10 gen 202464,5064,5064,5064,5064,50-
09 gen 202464,5064,5064,5064,5064,50-
08 gen 202463,4864,5063,4864,5064,501.100
05 gen 202465,0365,0365,0365,0365,03-
04 gen 202465,0365,0365,0365,0365,03-
03 gen 202465,0365,0365,0365,0365,03-
02 gen 202465,9265,9265,0365,0365,03300
29 dic 202365,3165,3165,3165,3165,31-
28 dic 202365,3165,3165,3165,3165,31-
27 dic 202365,3165,3165,1665,3165,31500
26 dic 202366,8766,9466,8766,8766,87700
22 dic 202364,7564,7564,7564,7564,75400
21 dic 202365,0065,0065,0065,0065,00200
20 dic 202364,3364,3364,0664,0664,06200
19 dic 202360,3860,3860,3860,3860,38-
18 dic 202360,3860,3860,3860,3860,38200
15 dic 202358,7658,7658,7658,7658,76-
14 dic 202358,7658,7658,7658,7658,76-
13 dic 202358,7658,7658,7658,7658,76100
12 dic 202360,4260,4260,4260,4260,42-
11 dic 202358,2960,4258,2960,4260,42300
08 dic 202359,7759,7759,7759,7759,77500
07 dic 202360,2960,8660,2960,6260,62900
06 dic 202359,8359,8358,7358,9058,901.400
05 dic 202360,0060,0060,0060,0060,00400
04 dic 202360,8160,8160,8160,8160,81-
01 dic 202360,7560,8160,7560,8160,81500
30 nov 202360,7560,7560,7560,7560,75100
29 nov 202361,2661,2661,2661,2661,26100
28 nov 202360,0060,0059,2759,2759,271.000
27 nov 202359,7559,7559,7559,7559,75-
24 nov 202359,7559,7559,7559,7559,75-
22 nov 202359,7559,7559,7559,7559,75100
21 nov 202359,7559,7559,7559,7559,75-
20 nov 202359,0760,6459,0759,7559,751.900
17 nov 202359,3759,3759,3759,3759,37-
16 nov 202360,4360,4359,3759,3759,37600
15 nov 202359,5259,5259,5259,5259,52-
14 nov 202359,5259,5259,5259,5259,52400
13 nov 202357,2157,2157,1557,1557,152.200
10 nov 202359,2559,2559,2559,2559,25200
09 nov 202365,2465,2465,2465,2465,24-
08 nov 202365,2465,2465,2465,2465,24-
07 nov 202365,2265,2465,2265,2465,24400
06 nov 202363,0063,0063,0063,0063,00-
03 nov 202364,0064,0063,0063,0063,00400
02 nov 202361,1861,1860,0760,0760,07600
01 nov 202358,0958,0958,0958,0958,09-
31 ott 202358,0958,0958,0958,0958,09400
30 ott 202357,5857,5857,5057,5057,50300
27 ott 202355,9755,9755,9755,9755,97-
26 ott 202355,9755,9755,9755,9755,97300
25 ott 202355,9755,9755,9755,9755,97-
24 ott 202355,9755,9755,9755,9755,97-
23 ott 202355,9755,9755,9755,9755,97200
20 ott 202362,0362,0361,9961,9961,99200
19 ott 202360,0260,0259,0759,2559,251.000
18 ott 202363,2063,2063,2063,2063,20-
17 ott 202361,9063,2061,1163,2063,20700
16 ott 202363,3463,9862,9763,9863,981.000
13 ott 202363,0363,0363,0363,0363,03100
12 ott 202362,6263,0562,5663,0563,05500
11 ott 202361,6861,6861,6861,6861,68900
10 ott 202363,9364,8063,9364,7064,701.000
09 ott 202363,1265,6962,7563,4563,453.500
*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...