XNAS
Datos históricos de Forrester Research, Inc.
Forrester Research, Inc. · FORR
$11.40
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 23:20:04 UTC
- Variación en el periodo
- +31.98%
- Máximo
- US$12.75
- 4 de septiembre de 2026
- Mínimo
- US$4.88
- 10 de abril de 2026
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.64 | 11.77 | 11.35 | 11.39 | −2.23% | 71,948.716 |
| 8 oct 2026 | 11.09 | 11.65 | 10.92 | 11.65 | +5.05% | 123,036.086 |
| 7 oct 2026 | 11.15 | 11.32 | 11.05 | 11.09 | −1.20% | 71,034.482 |
| 6 oct 2026 | 11.24 | 11.40 | 11.16 | 11.23 | −0.04% | 71,766.382 |
| 5 oct 2026 | 11.18 | 11.38 | 10.81 | 11.23 | +0.09% | 88,644.359 |
| 2 oct 2026 | 11.64 | 11.72 | 11.20 | 11.22 | −3.36% | 85,686.384 |
| 1 oct 2026 | 11.52 | 11.74 | 11.44 | 11.61 | +0.87% | 94,399.261 |
| 30 sep 2026 | 11.54 | 11.72 | 11.27 | 11.51 | −0.69% | 293,155.544 |
| 29 sep 2026 | 11.35 | 11.75 | 11.35 | 11.59 | +2.29% | 111,344.361 |
| 28 sep 2026 | 11.40 | 11.58 | 11.02 | 11.33 | −0.61% | 98,955.62 |
| 25 sep 2026 | 11.54 | 11.86 | 11.25 | 11.40 | −1.47% | 86,858.725 |
| 24 sep 2026 | 11.87 | 11.99 | 11.49 | 11.57 | −1.78% | 97,119.661 |
| 23 sep 2026 | 11.70 | 11.98 | 11.53 | 11.78 | +0.26% | 86,574.606 |
| 22 sep 2026 | 11.21 | 11.88 | 11.21 | 11.75 | +3.62% | 135,511.926 |
| 21 sep 2026 | 11.10 | 11.78 | 11.10 | 11.34 | +2.16% | 199,427.159 |
| 18 sep 2026 | 11.25 | 11.39 | 11.04 | 11.10 | −1.33% | 221,909.586 |
| 17 sep 2026 | 11.69 | 11.69 | 11.19 | 11.25 | −3.18% | 88,109.366 |
| 16 sep 2026 | 11.77 | 11.92 | 11.53 | 11.62 | −1.61% | 109,849.42 |
| 15 sep 2026 | 11.71 | 12.01 | 11.71 | 11.81 | −1.50% | 152,606.805 |
| 14 sep 2026 | 11.81 | 12.15 | 11.62 | 11.99 | +2.04% | 175,989.837 |
| 11 sep 2026 | 11.93 | 11.97 | 11.71 | 11.75 | −0.76% | 125,634.805 |
| 10 sep 2026 | 12.03 | 12.16 | 11.78 | 11.84 | −1.66% | 88,667.917 |
| 9 sep 2026 | 12.17 | 12.58 | 11.92 | 12.04 | −1.15% | 106,367.723 |
| 8 sep 2026 | 12.50 | 12.72 | 11.77 | 12.18 | −3.72% | 191,909.552 |
| 4 sep 2026 | 12.46 | 12.75 | 12.28 | 12.65 | +1.36% | 88,492.758 |
| 3 sep 2026 | 12.25 | 12.57 | 12.25 | 12.48 | +2.30% | 72,042.933 |
| 2 sep 2026 | 12.18 | 12.63 | 12.05 | 12.20 | −0.25% | 110,346.092 |
| 1 sep 2026 | 12.20 | 12.52 | 12.14 | 12.23 | −0.57% | 79,043.837 |
| 31 ago 2026 | 12.35 | 12.47 | 12.22 | 12.30 | −0.65% | 91,130.966 |
| 28 ago 2026 | 12.18 | 12.63 | 12.18 | 12.38 | +1.39% | 91,339.624 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.