U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,244.00 +175.00 (+0.46%) F Nasdaq
17,545.00 +106.75 (+0.61%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.34 +0.34 (+0.43%) Oro
2,334.50 +23.50 (+1.02%)
Formula Systems (1985) Ltd. (FORTY)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | 400 |
| 30 abr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 29 abr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 26 abr 2024 | 72.52 | 74.80 | 72.52 | 74.80 | 74.80 | 300 |
| 25 abr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 100 |
| 24 abr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 23 abr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 200 |
| 22 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 200 |
| 19 abr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 18 abr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 17 abr 2024 | 72.66 | 74.15 | 72.66 | 74.15 | 74.15 | 500 |
| 16 abr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 400 |
| 15 abr 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 400 |
| 12 abr 2024 | 79.50 | 79.50 | 78.30 | 79.30 | 79.30 | 600 |
| 11 abr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 10 abr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 09 abr 2024 | 80.83 | 80.83 | 80.05 | 80.05 | 80.05 | 300 |
| 08 abr 2024 | 80.10 | 83.09 | 80.10 | 83.09 | 83.09 | 1,500 |
| 05 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,200 |
| 04 abr 2024 | 77.71 | 79.34 | 77.29 | 79.34 | 79.34 | 600 |
| 03 abr 2024 | 79.91 | 81.22 | 75.02 | 81.22 | 81.22 | 700 |
| 03 abr 2024 | 0.638 Dividendo | |||||
| 02 abr 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.31 | 400 |
| 01 abr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| 28 mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| 27 mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| 26 mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 300 |
| 25 mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 1,000 |
| 22 mar 2024 | 81.88 | 83.19 | 80.60 | 83.01 | 82.36 | 1,700 |
| 21 mar 2024 | 82.20 | 82.22 | 82.20 | 82.21 | 81.56 | 500 |
| 20 mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.45 | 400 |
| 19 mar 2024 | 79.57 | 79.57 | 79.27 | 79.27 | 78.65 | 500 |
| 18 mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 100 |
| 15 mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 200 |
| 14 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| 13 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| 12 mar 2024 | 74.51 | 75.50 | 74.51 | 75.50 | 74.90 | 500 |
| 11 mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | - |
| 08 mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | 300 |
| 07 mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.07 | 300 |
| 06 mar 2024 | 75.54 | 76.63 | 75.54 | 76.63 | 76.03 | 300 |
| 05 mar 2024 | 78.13 | 78.13 | 77.42 | 77.42 | 76.81 | 600 |
| 04 mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 200 |
| 01 mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | - |
| 29 feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 300 |
| 28 feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | - |
| 27 feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | 300 |
| 26 feb 2024 | 75.00 | 76.44 | 75.00 | 76.44 | 75.84 | 800 |
| 23 feb 2024 | 73.09 | 74.80 | 73.09 | 73.60 | 73.02 | 800 |
| 22 feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.75 | 100 |
| 21 feb 2024 | 73.04 | 73.04 | 73.03 | 73.03 | 72.45 | 200 |
| 20 feb 2024 | 71.61 | 72.98 | 71.61 | 72.98 | 72.40 | 600 |
| 16 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 15 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 14 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 13 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 12 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | 500 |
| 09 feb 2024 | 67.43 | 69.87 | 67.43 | 69.87 | 69.32 | 2,000 |
| 08 feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| 07 feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| 06 feb 2024 | 65.83 | 66.83 | 65.83 | 66.03 | 65.51 | 600 |
| 05 feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | - |
| 02 feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | 300 |
| 01 feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| 31 ene 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| 30 ene 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | 200 |
| 29 ene 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | - |
| 26 ene 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | 100 |
| 25 ene 2024 | 66.97 | 67.10 | 66.00 | 66.04 | 65.52 | 1,600 |
| 24 ene 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | - |
| 23 ene 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | 300 |
| 22 ene 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| 19 ene 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| 18 ene 2024 | 63.41 | 65.78 | 63.41 | 63.81 | 63.31 | 700 |
| 17 ene 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 59.95 | 600 |
| 16 ene 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| 12 ene 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| 11 ene 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | 200 |
| 10 ene 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| 09 ene 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| 08 ene 2024 | 63.48 | 64.50 | 63.48 | 64.50 | 63.99 | 1,100 |
| 05 ene 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| 04 ene 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| 03 ene 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| 02 ene 2024 | 65.92 | 65.92 | 65.03 | 65.03 | 64.52 | 300 |
| 29 dic 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| 28 dic 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| 27 dic 2023 | 65.31 | 65.31 | 65.16 | 65.31 | 64.80 | 500 |
| 26 dic 2023 | 66.87 | 66.94 | 66.87 | 66.87 | 66.34 | 700 |
| 22 dic 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.24 | 400 |
| 21 dic 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | 200 |
| 20 dic 2023 | 64.33 | 64.33 | 64.06 | 64.06 | 63.56 | 200 |
| 19 dic 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | - |
| 18 dic 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | 200 |
| 15 dic 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| 14 dic 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| 13 dic 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | 100 |
| 12 dic 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 59.94 | - |
| 11 dic 2023 | 58.29 | 60.42 | 58.29 | 60.42 | 59.94 | 300 |
| 08 dic 2023 | 59.77 | 59.77 | 59.77 | 59.77 | 59.30 | 500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.