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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

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 4,901
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% 23.63 23.63 23.25 330
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