Forafric Global PLC (AFRI)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

10.67

-0.10

(-0.93%)

Al cierre: 04:00PM EDT

10.67

0.00

(0.00%)

Fuera de horario:

04:11PM EDT

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	10.61	10.67	10.58	10.67	10.67	160,400
27 jun 2024	10.77	10.77	10.61	10.77	10.77	3,000
26 jun 2024	10.81	10.98	10.71	10.71	10.71	17,000
25 jun 2024	11.20	11.20	10.80	10.80	10.80	9,700
24 jun 2024	10.80	11.19	10.80	10.90	10.90	2,300
21 jun 2024	11.02	11.20	10.80	10.80	10.80	19,600
20 jun 2024	10.80	11.25	10.80	11.24	11.24	17,400
18 jun 2024	11.11	11.14	10.80	10.80	10.80	12,500
17 jun 2024	11.20	11.20	10.88	11.00	11.00	3,300
14 jun 2024	10.99	11.02	10.98	11.00	11.00	6,200
13 jun 2024	11.00	11.02	11.00	11.02	11.02	3,300
12 jun 2024	10.97	10.97	10.97	10.97	10.97	2,600
11 jun 2024	10.86	11.00	10.81	11.00	11.00	7,000
10 jun 2024	11.35	11.35	11.13	11.13	11.13	2,100
07 jun 2024	10.94	10.94	10.94	10.94	10.94	1,800
06 jun 2024	11.38	11.38	11.36	11.36	11.36	2,000
05 jun 2024	11.00	11.39	10.95	11.39	11.39	3,900
04 jun 2024	10.82	11.24	10.82	11.24	11.24	2,600
03 jun 2024	11.25	11.25	10.53	11.10	11.10	5,300
31 may 2024	11.13	11.13	11.01	11.11	11.11	2,700
30 may 2024	11.00	11.49	10.85	11.14	11.14	4,100
29 may 2024	11.03	11.17	10.76	10.76	10.76	6,800
28 may 2024	11.21	11.22	11.05	11.07	11.07	3,100
24 may 2024	11.09	11.10	10.98	11.10	11.10	10,700
23 may 2024	10.75	11.13	10.75	10.78	10.78	6,800
22 may 2024	10.93	10.93	10.76	10.76	10.76	2,400
21 may 2024	10.79	10.91	10.75	10.76	10.76	1,500
20 may 2024	10.67	11.15	10.66	10.84	10.84	3,100
17 may 2024	10.97	11.17	10.50	11.17	11.17	3,400
16 may 2024	10.63	11.02	10.50	11.01	11.01	18,600
15 may 2024	10.45	10.76	10.43	10.60	10.60	7,200
14 may 2024	10.40	10.49	10.40	10.49	10.49	1,900
13 may 2024	10.42	10.77	10.42	10.77	10.77	2,100
10 may 2024	10.60	10.60	10.40	10.48	10.48	1,300
09 may 2024	10.61	10.61	10.42	10.42	10.42	2,000
08 may 2024	10.80	10.80	10.34	10.34	10.34	39,800
07 may 2024	10.45	10.50	10.30	10.48	10.48	6,000
06 may 2024	10.55	10.60	10.45	10.50	10.50	57,200
03 may 2024	10.50	10.50	10.30	10.48	10.48	3,300
02 may 2024	10.39	10.50	10.29	10.30	10.30	5,000
01 may 2024	10.27	10.48	10.27	10.48	10.48	2,800
30 abr 2024	10.27	10.27	10.27	10.27	10.27	3,400
29 abr 2024	10.28	10.48	10.27	10.48	10.48	1,400
26 abr 2024	10.50	10.50	10.43	10.43	10.43	2,700
25 abr 2024	10.38	10.38	10.27	10.27	10.27	3,800
24 abr 2024	10.48	10.48	10.31	10.31	10.31	2,400
23 abr 2024	10.39	10.50	10.39	10.50	10.50	1,300
22 abr 2024	10.30	10.50	10.28	10.49	10.49	2,700
19 abr 2024	10.29	10.47	10.29	10.39	10.39	3,400
18 abr 2024	10.34	10.50	10.26	10.26	10.26	4,700
17 abr 2024	10.47	10.47	10.30	10.46	10.46	1,800
16 abr 2024	10.50	10.50	10.27	10.35	10.35	3,600
15 abr 2024	10.54	10.54	10.27	10.27	10.27	3,000
12 abr 2024	10.36	10.49	10.29	10.29	10.29	6,500
11 abr 2024	10.24	10.39	10.24	10.39	10.39	9,600
10 abr 2024	10.40	10.57	10.26	10.41	10.41	25,300
09 abr 2024	10.30	10.44	10.30	10.36	10.36	12,900
08 abr 2024	10.34	10.38	10.26	10.31	10.31	9,500
05 abr 2024	10.26	10.38	9.77	10.27	10.27	9,600
04 abr 2024	10.28	10.39	10.25	10.25	10.25	3,800
03 abr 2024	10.26	10.55	10.26	10.31	10.31	8,200
02 abr 2024	10.27	10.35	10.26	10.28	10.28	5,300
01 abr 2024	10.30	10.49	10.28	10.31	10.31	3,200
28 mar 2024	10.38	10.44	10.28	10.36	10.36	13,600
27 mar 2024	10.28	10.37	10.15	10.37	10.37	34,600
26 mar 2024	10.45	10.45	10.27	10.33	10.33	19,700
25 mar 2024	10.35	10.49	10.21	10.32	10.32	23,200
22 mar 2024	10.36	10.50	10.28	10.34	10.34	21,800
21 mar 2024	10.50	10.52	10.44	10.50	10.50	7,700
20 mar 2024	10.50	10.50	10.42	10.42	10.42	3,000
19 mar 2024	10.60	10.60	10.40	10.50	10.50	2,400
18 mar 2024	10.36	10.59	10.35	10.35	10.35	2,200
15 mar 2024	10.03	10.55	9.94	10.40	10.40	36,700
14 mar 2024	10.35	10.51	10.11	10.36	10.36	18,700
13 mar 2024	10.36	10.59	10.35	10.44	10.44	3,400
12 mar 2024	10.40	10.45	10.35	10.36	10.36	6,400
11 mar 2024	10.38	10.55	10.35	10.35	10.35	5,000
08 mar 2024	10.36	10.52	10.36	10.52	10.52	1,400
07 mar 2024	10.40	10.75	10.34	10.47	10.47	6,500
06 mar 2024	10.54	10.54	10.34	10.41	10.41	5,500
05 mar 2024	10.34	10.34	10.34	10.34	10.34	1,600
04 mar 2024	10.49	10.49	10.49	10.49	10.49	700
01 mar 2024	10.36	10.49	10.36	10.43	10.43	4,300
29 feb 2024	10.55	10.73	10.44	10.44	10.44	4,100
28 feb 2024	10.56	10.56	10.35	10.37	10.37	2,400
27 feb 2024	10.36	10.52	10.35	10.48	10.48	4,600
26 feb 2024	10.36	10.47	10.35	10.47	10.47	900
23 feb 2024	10.50	10.50	10.34	10.44	10.44	3,500
22 feb 2024	10.48	10.48	10.32	10.43	10.43	10,900
21 feb 2024	10.40	10.52	10.36	10.40	10.40	11,000
20 feb 2024	10.40	10.58	10.39	10.39	10.39	7,000
16 feb 2024	10.60	10.60	10.46	10.48	10.48	3,600
15 feb 2024	10.58	10.72	10.38	10.54	10.54	34,400
14 feb 2024	10.57	10.59	10.57	10.59	10.59	2,900
13 feb 2024	10.40	10.53	10.26	10.45	10.45	40,700
12 feb 2024	10.53	10.75	10.34	10.42	10.42	63,700
09 feb 2024	10.55	10.74	10.45	10.52	10.52	36,300
08 feb 2024	10.50	10.69	10.50	10.56	10.56	32,300
07 feb 2024	10.54	10.55	10.50	10.50	10.50	5,600
06 feb 2024	10.56	10.59	10.46	10.46	10.46	2,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Forafric Global PLC (AFRI)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)