Foresight Autonomous Holdings Ltd. (FRSX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.0700 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 34,140 |
| 02 may 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 15,600 |
| 01 may 2024 | 1.0800 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 30,200 |
| 30 abr 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 38,700 |
| 29 abr 2024 | 1.0900 | 1.1400 | 1.0530 | 1.0800 | 1.0800 | 10,600 |
| 26 abr 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 10,700 |
| 25 abr 2024 | 1.0800 | 1.1000 | 1.0670 | 1.0800 | 1.0800 | 7,600 |
| 24 abr 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,800 |
| 23 abr 2024 | 1.0000 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 29,200 |
| 22 abr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 57,500 |
| 19 abr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 48,700 |
| 18 abr 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 128,900 |
| 17 abr 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 200,600 |
| 16 abr 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 76,800 |
| 15 abr 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 186,600 |
| 12 abr 2024 | 1.1500 | 1.1900 | 1.1240 | 1.1300 | 1.1300 | 33,900 |
| 11 abr 2024 | 1.1300 | 1.1680 | 1.1300 | 1.1300 | 1.1300 | 51,400 |
| 10 abr 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
| 09 abr 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 61,500 |
| 08 abr 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 76,700 |
| 05 abr 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 144,700 |
| 04 abr 2024 | 1.2000 | 1.2500 | 1.1300 | 1.2050 | 1.2050 | 228,000 |
| 03 abr 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 2,302,200 |
| 02 abr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0550 | 1.0550 | 82,900 |
| 01 abr 2024 | 1.0600 | 1.1000 | 1.0220 | 1.0700 | 1.0700 | 116,400 |
| 28 mar 2024 | 1.0400 | 1.0910 | 1.0300 | 1.0700 | 1.0700 | 177,400 |
| 27 mar 2024 | 1.1200 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 312,300 |
| 26 mar 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 334,600 |
| 25 mar 2024 | 1.1500 | 1.2450 | 1.1300 | 1.2100 | 1.2100 | 735,400 |
| 22 mar 2024 | 1.1900 | 1.3700 | 1.1000 | 1.1700 | 1.1700 | 19,422,300 |
| 21 mar 2024 | 0.9920 | 0.9940 | 0.9560 | 0.9800 | 0.9800 | 52,700 |
| 20 mar 2024 | 0.9800 | 0.9830 | 0.9500 | 0.9700 | 0.9700 | 63,800 |
| 19 mar 2024 | 0.9860 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 127,300 |
| 18 mar 2024 | 1.0000 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 125,400 |
| 15 mar 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 47,000 |
| 14 mar 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0390 | 1.0390 | 55,300 |
| 13 mar 2024 | 1.0400 | 1.0500 | 1.0010 | 1.0200 | 1.0200 | 26,300 |
| 12 mar 2024 | 1.0400 | 1.0690 | 1.0100 | 1.0400 | 1.0400 | 42,400 |
| 11 mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 24,600 |
| 08 mar 2024 | 1.0400 | 1.0610 | 1.0200 | 1.0400 | 1.0400 | 36,700 |
| 07 mar 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 22,500 |
| 06 mar 2024 | 1.0300 | 1.0900 | 1.0220 | 1.0600 | 1.0600 | 45,300 |
| 05 mar 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 23,400 |
| 04 mar 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 27,900 |
| 01 mar 2024 | 1.0800 | 1.1100 | 1.0630 | 1.0950 | 1.0950 | 71,800 |
| 29 feb 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 144,500 |
| 28 feb 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 84,800 |
| 27 feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 66,200 |
| 26 feb 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 74,300 |
| 23 feb 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 103,700 |
| 22 feb 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 125,000 |
| 21 feb 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 251,300 |
| 20 feb 2024 | 1.0700 | 1.1030 | 1.0000 | 1.0000 | 1.0000 | 146,200 |
| 16 feb 2024 | 1.2200 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 71,100 |
| 15 feb 2024 | 1.1200 | 1.1470 | 1.0820 | 1.1200 | 1.1200 | 55,800 |
| 14 feb 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 83,700 |
| 13 feb 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 76,800 |
| 12 feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 99,600 |
| 09 feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 40,000 |
| 08 feb 2024 | 1.1000 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 43,700 |
| 07 feb 2024 | 1.1300 | 1.1300 | 1.0520 | 1.1000 | 1.1000 | 88,200 |
| 06 feb 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 119,600 |
| 05 feb 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 274,200 |
| 02 feb 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 85,000 |
| 01 feb 2024 | 1.0900 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 187,700 |
| 31 ene 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 287,500 |
| 30 ene 2024 | 1.3900 | 1.5300 | 1.1200 | 1.2100 | 1.2100 | 1,800,100 |
| 29 ene 2024 | 1.1700 | 1.6400 | 1.1280 | 1.4000 | 1.4000 | 5,499,400 |
| 26 ene 2024 | 1.0100 | 1.1580 | 1.0100 | 1.1500 | 1.1500 | 249,300 |
| 25 ene 2024 | 1.0600 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 630,200 |
| 24 ene 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 270,600 |
| 23 ene 2024 | 0.9200 | 1.0300 | 0.9000 | 0.9890 | 0.9890 | 766,000 |
| 22 ene 2024 | 0.9410 | 0.9800 | 0.9200 | 0.9230 | 0.9230 | 105,900 |
| 19 ene 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 26,700 |
| 18 ene 2024 | 0.9600 | 0.9660 | 0.9200 | 0.9400 | 0.9400 | 61,700 |
| 17 ene 2024 | 0.9630 | 0.9700 | 0.9110 | 0.9550 | 0.9550 | 114,600 |
| 16 ene 2024 | 0.9980 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 165,200 |
| 12 ene 2024 | 1.0400 | 1.0600 | 0.9610 | 1.0000 | 1.0000 | 124,100 |
| 11 ene 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0400 | 1.0400 | 74,900 |
| 10 ene 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 114,600 |
| 09 ene 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 94,600 |
| 08 ene 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 140,600 |
| 05 ene 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 54,000 |
| 04 ene 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 182,900 |
| 03 ene 2024 | 1.0600 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 123,900 |
| 02 ene 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 171,300 |
| 29 dic 2023 | 1.0700 | 1.1020 | 0.9500 | 1.0300 | 1.0300 | 947,600 |
| 28 dic 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 142,000 |
| 27 dic 2023 | 1.1400 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 122,500 |
| 26 dic 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 115,200 |
| 22 dic 2023 | 1.1700 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 89,400 |
| 21 dic 2023 | 1.1800 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 116,200 |
| 20 dic 2023 | 1.1900 | 1.2400 | 1.1400 | 1.1650 | 1.1650 | 100,500 |
| 19 dic 2023 | 1.1700 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 162,100 |
| 18 dic 2023 | 1.2100 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 208,400 |
| 15 dic 2023 | 1.1300 | 1.2600 | 1.0900 | 1.1600 | 1.1600 | 213,400 |
| 14 dic 2023 | 1.1200 | 1.1800 | 1.0700 | 1.1050 | 1.1050 | 176,000 |
| 13 dic 2023 | 1.2000 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 118,400 |
| 12 dic 2023 | 1.2600 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 70,000 |
| 11 dic 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 79,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.