ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

FORH Formidable Etf

21.8074
-0.3885 (-1.75%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

FORH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 21.8074 -0.39 -1.75% 22.03 22.0584 21.67 1,671
13 Jun 2024 22.1959 0.04 0.18% 21.92 22.1959 21.92 6,917
12 Jun 2024 22.1561 0.08 0.35% 22.48 22.48 22.1561 2
11 Jun 2024 22.0798 -0.27 -1.19% 22.11 22.11 21.97 43,325
10 Jun 2024 22.3464 0.09 0.41% 22.10 22.3464 22.10 2,044
07 Jun 2024 22.2544 -0.25 -1.13% 22.33 22.33 22.17 4,900
06 Jun 2024 22.5078 0.08 0.36% 22.44 22.5078 22.44 642
05 Jun 2024 22.4264 -0.05 -0.22% 22.47 22.48 22.37 606
04 Jun 2024 22.4761 -0.27 -1.19% 22.4761 22.4761 22.4761 0
03 Jun 2024 22.7473 -0.13 -0.58% 23.19 23.19 22.64 7,583
31 May 2024 22.8793 0.14 0.62% 22.80 22.8793 22.80 618
30 May 2024 22.7376 0.20 0.90% 22.64 22.81 22.64 8,030
29 May 2024 22.5339 -0.28 -1.21% 22.58 22.58 22.47 3,504
28 May 2024 22.8089 -0.02 -0.09% 22.81 22.88 22.8089 1,206
24 May 2024 22.83 0.07 0.30% 22.78 22.83 22.78 800
23 May 2024 22.761 -0.37 -1.61% 23.01 23.01 22.761 516
22 May 2024 23.1335 -0.22 -0.94% 23.1335 23.1335 23.1335 0
21 May 2024 23.3534 -0.05 -0.22% 23.3534 23.3534 23.3534 0
20 May 2024 23.4058 -0.14 -0.58% 23.4058 23.4058 23.4058 0
17 May 2024 23.5413 0.09 0.38% 23.60 23.62 23.36 1,769
16 May 2024 23.4532 0.15 0.65% 23.22 23.46 23.22 2,978
15 May 2024 23.3007 0.02 0.07% 23.2668 23.47 23.22 27,559
14 May 2024 23.2854 0.14 0.61% 23.30 23.30 23.2854 5
13 May 2024 23.1441 0.03 0.15% 23.36 23.36 23.1441 1,887
10 May 2024 23.11 -0.44 -1.87% 22.87 23.11 22.71 3,671
09 May 2024 23.5498 -0.39 -1.63% 23.77 23.77 23.45 3,186
08 May 2024 23.9397 -0.11 -0.44% 23.75 23.9397 23.72 3,125
07 May 2024 24.0465 -0.17 -0.72% 24.12 24.15 24.025 2,147
06 May 2024 24.2199 0.34 1.42% 24.27 24.27 24.1675 1,170
03 May 2024 23.8805 0.22 0.92% 23.82 23.92 23.79 3,513
02 May 2024 23.6622 0.14 0.58% 23.53 23.67 23.47 2,068
01 May 2024 23.525 0.68 2.96% 23.08 23.73 23.08 4,313
30 Abr 2024 22.8483 -0.37 -1.58% 22.88 22.88 22.75 1,793
29 Abr 2024 23.2143 0.38 1.64% 23.07 23.2143 23.07 155
26 Abr 2024 22.8392 0.10 0.43% 23.4174 23.4174 22.79 2,979
25 Abr 2024 22.741 0.00 0.01% 22.741 22.741 22.741 0
24 Abr 2024 22.7398 0.17 0.76% 22.7398 22.7398 22.7398 5
23 Abr 2024 22.5685 0.34 1.53% 22.5685 22.5685 22.5685 0
22 Abr 2024 22.2282 -0.17 -0.74% 22.50 22.50 22.2282 2
19 Abr 2024 22.3938 0.11 0.52% 22.3938 22.3938 22.3938 1
18 Abr 2024 22.279 -0.31 -1.39% 22.279 22.279 22.279 0
17 Abr 2024 22.5921 -0.07 -0.33% 23.04 23.04 22.5921 2,709
16 Abr 2024 22.6668 -0.20 -0.88% 22.6668 22.6668 22.6668 0
15 Abr 2024 22.8669 -0.17 -0.75% 22.89 22.89 22.8669 58
12 Abr 2024 23.04 -0.47 -2.00% 23.7199 23.7199 22.96 10,104
11 Abr 2024 23.51 0.20 0.86% 23.64 23.70 23.491 1,204
10 Abr 2024 23.31 -0.39 -1.65% 23.38 23.38 23.25 325
09 Abr 2024 23.70 0.08 0.34% 23.78 23.84 23.63 1,703
08 Abr 2024 23.62 0.00 0.00% 23.60 23.62 23.60 104
05 Abr 2024 23.62 -0.01 -0.04% 23.62 23.62 23.62 150
04 Abr 2024 23.63 0.01 0.04% 24.14 24.14 23.59 2,444
03 Abr 2024 23.62 0.19 0.81% 23.7247 23.8692 23.62 1,559
02 Abr 2024 23.431 -0.03 -0.12% 23.431 23.431 23.431 101
01 Abr 2024 23.46 -0.13 -0.55% 23.59 23.77 23.46 13,648
28 Mar 2024 23.59 0.18 0.79% 23.48 23.65 23.48 7,274
27 Mar 2024 23.4059 0.56 2.43% 23.22 23.4059 23.21 3,845
26 Mar 2024 22.85 -0.10 -0.44% 23.07 23.07 22.85 8,596
25 Mar 2024 22.951 -0.04 -0.17% 23.05 23.05 22.84 10,106
22 Mar 2024 22.99 -0.10 -0.42% 23.05 23.05 22.92 4,420
21 Mar 2024 23.0859 0.07 0.31% 23.65 23.65 23.08 4,682
20 Mar 2024 23.014 0.34 1.50% 22.65 23.014 22.65 5,818
19 Mar 2024 22.6745 0.22 0.98% 22.69 22.6939 22.63 1,767
18 Mar 2024 22.4534 -0.03 -0.12% 22.48 22.48 22.44 1,185