Forian (FORA)

FORA
🏛️ Estados Unidos →
2.25
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 8.81 9.03 8.30 9.02 0.0M
2021-12-30 8.88 8.96 8.67 8.74 0.0M
2021-12-29 8.15 8.89 8.15 8.75 0.0M
2021-12-28 8.63 9.03 8.47 8.76 0.1M
2021-12-27 9.26 9.26 8.63 8.69 0.0M
2021-12-23 8.74 9.43 8.60 9.23 0.1M
2021-12-22 8.50 8.69 8.40 8.62 0.0M
2021-12-21 8.59 8.89 8.05 8.76 0.0M
2021-12-20 8.60 8.88 8.02 8.69 0.1M
2021-12-17 8.55 8.91 7.98 8.84 0.1M
2021-12-16 8.46 8.76 7.90 8.03 0.0M
2021-12-15 7.81 8.44 7.78 8.29 0.0M
2021-12-14 7.88 7.92 7.80 7.85 0.0M
2021-12-13 8.03 8.26 7.87 7.88 0.0M
2021-12-10 8.47 8.47 8.03 8.03 0.0M
2021-12-09 8.71 8.84 8.30 8.32 0.0M
2021-12-08 8.46 9.00 8.46 8.84 0.0M
2021-12-07 8.27 8.74 8.18 8.37 0.0M
2021-12-06 8.16 8.36 8.06 8.16 0.0M
2021-12-03 8.41 8.41 8.06 8.11 0.1M
2021-12-02 8.37 8.54 8.35 8.41 0.0M
2021-12-01 8.74 8.74 8.35 8.36 0.0M
2021-11-30 8.98 8.98 8.41 8.58 0.0M
2021-11-29 8.63 8.87 8.55 8.62 0.0M
2021-11-26 8.99 8.99 8.50 8.50 0.0M
2021-11-24 9.09 9.44 9.09 9.16 0.0M
2021-11-23 9.24 9.49 9.08 9.16 0.1M
2021-11-22 9.45 9.45 9.00 9.18 0.1M
2021-11-19 9.69 10.01 9.51 9.59 0.1M
2021-11-18 9.83 9.88 9.68 9.74 0.1M
2021-11-17 10.16 10.16 9.80 9.89 0.1M
2021-11-16 9.92 10.28 9.85 10.23 0.0M
2021-11-15 10.49 10.52 9.79 10.00 0.1M
2021-11-12 11.06 11.21 10.39 10.60 0.1M
2021-11-11 10.59 11.00 10.52 10.96 0.0M
2021-11-10 10.68 11.27 10.45 10.63 0.1M
2021-11-09 11.38 11.38 10.56 10.63 0.0M
2021-11-08 10.70 11.35 10.61 11.30 0.0M
2021-11-05 10.44 10.74 10.35 10.69 0.1M
2021-11-04 10.39 10.45 10.14 10.35 0.0M
2021-11-03 10.10 10.36 10.07 10.30 0.0M
2021-11-02 10.21 10.26 10.05 10.20 0.0M
2021-11-01 10.15 10.22 10.09 10.15 0.0M
2021-10-29 10.19 10.27 10.02 10.14 0.0M
2021-10-28 10.23 10.31 9.96 10.13 0.1M
2021-10-27 10.24 10.35 10.15 10.22 0.0M
2021-10-26 10.52 10.67 10.20 10.32 0.1M
2021-10-25 10.43 10.59 10.32 10.44 0.0M
2021-10-22 10.30 10.44 10.20 10.43 0.0M
2021-10-21 10.36 10.59 10.30 10.31 0.0M
2021-10-20 10.21 10.61 10.21 10.41 0.0M
2021-10-19 10.48 10.48 10.14 10.39 0.0M
2021-10-18 10.14 10.55 10.14 10.55 0.1M
2021-10-15 10.37 10.69 10.24 10.30 0.0M
2021-10-14 10.15 10.24 9.96 10.03 0.1M
2021-10-13 10.57 10.71 10.06 10.10 0.0M
2021-10-12 10.30 10.74 10.14 10.67 0.0M
2021-10-11 10.50 10.56 10.30 10.36 0.0M
2021-10-08 10.44 10.72 10.29 10.63 0.0M
2021-10-07 10.23 10.34 10.09 10.34 0.0M
2021-10-06 10.16 10.24 10.06 10.15 0.0M
2021-10-05 10.43 10.43 10.08 10.32 0.0M
2021-10-04 10.37 10.52 10.04 10.43 0.0M
2021-10-01 10.42 10.62 10.17 10.31 0.0M
2021-09-30 10.30 10.42 10.20 10.32 0.0M
2021-09-29 10.40 10.40 10.09 10.22 0.0M
2021-09-28 10.48 10.55 10.22 10.40 0.0M
2021-09-27 10.84 10.84 10.45 10.50 0.0M
2021-09-24 10.54 10.97 10.49 10.81 0.0M
2021-09-23 10.76 10.87 10.44 10.74 0.0M
2021-09-22 10.46 10.66 10.19 10.55 0.1M
2021-09-21 10.20 10.52 10.01 10.52 0.0M
2021-09-20 10.72 10.72 10.10 10.22 0.1M
2021-09-17 10.50 11.53 9.91 11.50 0.2M
2021-09-16 10.19 10.66 10.16 10.38 0.1M
2021-09-15 10.00 10.19 9.92 10.05 0.1M
2021-09-14 9.99 10.56 9.99 10.07 0.0M
2021-09-13 10.19 10.31 9.99 10.02 0.0M
2021-09-10 10.84 10.84 10.14 10.17 0.0M
2021-09-09 10.60 11.06 10.60 10.76 0.1M
2021-09-08 10.45 10.69 10.30 10.61 0.0M
2021-09-07 10.78 10.78 10.20 10.57 0.0M
2021-09-03 10.77 11.09 10.17 10.78 0.1M
2021-09-02 11.25 11.35 10.53 10.62 0.0M
2021-09-01 12.21 12.56 10.79 11.26 0.1M
2021-08-31 10.49 12.21 10.30 12.21 0.1M
2021-08-30 10.51 10.57 10.29 10.36 0.0M
2021-08-27 10.08 10.76 10.04 10.52 0.1M
2021-08-26 10.27 10.40 10.00 10.00 0.1M
2021-08-25 10.28 10.36 10.01 10.26 0.0M
2021-08-24 10.78 10.78 10.29 10.37 0.0M
2021-08-23 10.21 10.70 10.06 10.66 0.0M
2021-08-20 10.06 10.35 9.90 10.14 0.0M
2021-08-19 9.98 10.32 9.78 10.18 0.0M
2021-08-18 10.30 10.35 9.86 9.89 0.0M
2021-08-17 9.85 10.37 9.85 10.35 0.0M
2021-08-16 10.26 10.31 9.86 9.91 0.0M
2021-08-13 11.51 11.52 10.30 10.37 0.1M
2021-08-12 11.50 11.63 11.00 11.43 0.1M
2021-08-11 11.13 11.46 11.08 11.40 0.0M
2021-08-10 10.91 11.25 10.84 11.19 0.0M
2021-08-09 11.46 11.51 11.00 11.03 0.0M
2021-08-06 11.61 11.61 11.16 11.42 0.0M
2021-08-05 10.98 11.55 10.74 11.51 0.1M
2021-08-04 10.93 11.06 10.73 10.83 0.0M
2021-08-03 10.96 11.11 10.68 11.11 0.0M
2021-08-02 10.86 10.92 10.66 10.80 0.0M
2021-07-30 10.87 10.88 10.60 10.68 0.1M
2021-07-29 11.79 11.79 10.96 11.02 0.1M
2021-07-28 11.91 12.09 11.74 11.75 0.1M
2021-07-27 12.25 12.25 11.60 12.07 0.1M
2021-07-26 12.23 12.36 11.99 12.32 0.1M
2021-07-23 12.31 12.35 12.12 12.28 0.0M
2021-07-22 12.46 12.52 12.12 12.27 0.0M
2021-07-21 12.42 12.64 12.23 12.30 0.1M
2021-07-20 11.97 12.64 11.68 12.43 0.1M
2021-07-19 11.71 11.93 11.60 11.91 0.1M
2021-07-16 12.20 12.20 11.75 11.84 0.1M
2021-07-15 12.46 12.46 11.73 12.02 0.0M
2021-07-14 12.52 12.59 11.93 12.55 0.0M
2021-07-13 12.55 12.88 12.30 12.63 0.1M
2021-07-12 11.98 12.76 11.98 12.67 0.1M
2021-07-09 11.80 12.25 11.62 12.19 0.0M
2021-07-08 11.41 12.03 11.34 11.81 0.1M
2021-07-07 12.29 12.29 11.54 11.57 0.1M
2021-07-06 12.22 12.39 12.02 12.34 0.0M
2021-07-02 12.56 12.64 12.26 12.33 0.1M
2021-07-01 12.52 12.82 12.27 12.73 0.1M
2021-06-30 12.51 12.75 12.16 12.57 0.1M
2021-06-29 11.84 12.55 11.63 12.51 0.1M
2021-06-28 11.58 12.40 11.52 11.70 0.2M
2021-06-25 12.19 13.01 11.52 11.70 2.1M
2021-06-24 11.97 12.94 11.81 12.30 0.2M
2021-06-23 12.84 13.06 11.80 11.96 0.1M
2021-06-22 13.66 13.71 12.31 12.90 0.2M
2021-06-21 12.67 13.80 12.61 13.78 0.3M
2021-06-18 14.10 14.39 12.30 12.51 0.7M
2021-06-17 13.22 14.05 12.85 14.04 0.3M
2021-06-16 12.88 13.45 12.81 13.31 0.3M
2021-06-15 12.56 13.25 12.38 13.00 0.1M
2021-06-14 12.13 13.14 12.12 12.63 0.2M
2021-06-11 11.89 12.22 11.76 11.98 0.1M
2021-06-10 11.63 12.00 11.25 11.79 0.1M
2021-06-09 11.51 11.70 11.42 11.45 0.1M
2021-06-08 11.18 11.49 10.81 11.40 0.1M
2021-06-07 11.28 11.62 10.90 11.10 0.1M
2021-06-04 10.76 11.74 10.71 11.35 0.1M
2021-06-03 10.65 11.11 10.60 10.74 0.1M
2021-06-02 11.33 11.33 10.61 10.79 0.1M
2021-06-01 9.95 11.33 9.88 11.33 0.1M
2021-05-28 10.10 10.14 9.82 9.97 0.1M
2021-05-27 9.94 10.18 9.90 10.15 0.1M
2021-05-26 10.31 10.31 9.88 9.95 0.1M
2021-05-25 10.20 10.45 9.82 10.15 0.1M
2021-05-24 10.28 10.65 10.02 10.27 0.1M
2021-05-21 10.04 10.33 9.86 9.89 0.1M
2021-05-20 10.08 10.39 9.90 10.15 0.1M
2021-05-19 9.99 10.10 9.60 10.08 0.1M
2021-05-18 9.63 10.42 9.63 10.23 0.1M
2021-05-17 9.49 10.12 9.49 9.90 0.1M
2021-05-14 9.74 9.86 9.37 9.39 0.1M
2021-05-13 9.90 9.91 9.28 9.47 0.1M
2021-05-12 9.85 10.11 9.85 9.98 0.0M
2021-05-11 10.80 10.80 9.80 9.87 0.1M
2021-05-10 11.00 11.19 10.67 10.90 0.1M
2021-05-07 10.91 11.04 10.74 11.00 0.1M
2021-05-06 11.39 11.39 10.71 10.94 0.1M
2021-05-05 10.87 11.94 10.87 11.37 0.1M
2021-05-04 11.25 11.25 10.57 10.90 0.1M
2021-05-03 11.31 11.59 11.22 11.40 0.1M
2021-04-30 11.76 11.76 11.10 11.32 0.1M
2021-04-29 11.98 12.00 11.59 11.75 0.1M
2021-04-28 12.68 12.75 11.80 12.00 0.1M
2021-04-27 12.84 13.35 12.52 12.83 0.1M
2021-04-26 12.48 12.99 12.01 12.85 0.1M
2021-04-23 12.40 12.74 12.18 12.44 0.0M
2021-04-22 11.80 12.72 11.76 12.29 0.1M
2021-04-21 12.50 12.59 11.76 11.83 0.1M
2021-04-20 12.25 12.96 12.04 12.65 0.1M
2021-04-19 12.00 12.24 11.74 12.20 0.0M
2021-04-16 12.29 12.29 11.54 12.05 0.1M
2021-04-15 12.74 12.99 11.60 12.11 0.2M
2021-04-14 12.70 13.38 12.03 12.80 0.2M
2021-04-13 11.71 12.88 11.53 12.62 0.1M
2021-04-12 11.50 12.49 11.21 12.44 0.1M
2021-04-09 10.50 11.42 10.42 11.42 0.0M
2021-04-08 10.43 10.77 10.38 10.60 0.0M
2021-04-07 10.46 11.00 10.37 10.50 0.1M
2021-04-06 10.58 11.17 10.03 10.50 0.1M
2021-04-05 9.75 12.00 9.75 10.50 0.1M
2021-04-01 10.04 10.96 9.63 9.75 0.2M
2021-03-31 10.36 10.55 10.03 10.11 0.1M
2021-03-30 10.94 11.25 10.36 10.44 0.1M
2021-03-29 10.70 11.41 10.35 11.41 0.1M
2021-03-26 11.50 11.55 10.33 10.44 0.1M
2021-03-25 11.99 12.21 11.45 11.50 0.1M
2021-03-24 12.20 12.56 11.95 12.00 0.1M
2021-03-23 13.55 13.55 12.20 12.34 0.1M
2021-03-22 15.00 15.00 12.91 13.43 0.1M
2021-03-19 12.75 15.62 12.32 15.35 0.1M
2021-03-18 12.29 12.50 12.10 12.48 0.0M
2021-03-17 12.14 12.50 12.05 12.24 0.0M
2021-03-16 12.43 12.45 12.00 12.44 0.1M
2021-03-15 13.99 13.99 12.11 12.50 0.1M
2021-03-12 12.12 12.78 12.00 12.46 0.1M
2021-03-11 12.79 12.79 11.90 12.61 0.1M
2021-03-10 12.36 12.65 11.77 12.30 0.1M
2021-03-09 12.29 12.89 11.80 11.81 0.1M
2021-03-08 12.01 14.99 11.73 11.73 0.1M
2021-03-05 15.00 16.11 11.50 12.18 0.2M
2021-03-04 24.60 45.00 13.55 15.61 0.3M
2021-03-03 14.60 22.90 14.60 22.90 0.0M