Italia Markets closed

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
26,93-0,48 (-1,73%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 202027,3227,5726,6826,9326,931.724.700
22 ott 202026,7427,6326,7427,4127,411.828.000
21 ott 202026,0926,8525,9126,7526,75803.400
20 ott 202026,5426,5426,0926,1826,181.457.600
19 ott 202027,1927,2526,2026,2526,25832.900
16 ott 202027,3127,4326,8127,1227,12715.400
15 ott 202026,9227,2326,6227,2027,20992.000
14 ott 202027,4727,7427,0827,1327,13950.400
13 ott 202029,0829,0827,4327,4727,471.570.100
12 ott 202029,4329,5028,9629,1329,131.253.100
09 ott 202029,9130,0429,1629,2029,20926.100
08 ott 202029,3529,6529,0629,6329,63721.700
07 ott 202028,6829,2828,3429,1129,111.054.800
06 ott 202028,9729,1828,0128,1228,121.452.400
05 ott 202028,4228,9528,1928,8928,89601.300
02 ott 202027,9128,4227,6428,1728,171.109.900
01 ott 202028,2128,3627,6828,2128,21928.900
30 set 202027,9528,6127,6527,9727,971.455.800
29 set 202027,9428,0027,2627,8227,82908.600
28 set 202027,3527,9027,1427,9027,901.044.700
25 set 202026,0126,8926,0126,7826,781.040.600
24 set 202026,1226,4425,6126,2226,22922.300
23 set 202027,0127,0625,8525,9825,981.276.400
22 set 202026,9027,1626,6126,9526,952.052.200
21 set 202027,5927,7026,4326,8926,892.101.100
18 set 202028,7228,7327,6228,0028,003.251.500
17 set 202028,8529,2928,4028,7728,772.262.900
16 set 202028,7929,8728,7629,4629,462.141.700
15 set 202028,7829,0428,4328,6428,641.101.900
14 set 202028,4229,2828,3128,7028,701.281.600
11 set 202028,1528,6427,6828,1428,141.245.800
10 set 202028,3728,7927,9528,1528,151.913.700
09 set 202028,0428,4627,4728,2928,291.888.100
08 set 202027,5928,3427,5727,8427,841.594.900
04 set 202027,9328,0927,3927,7627,761.433.000
03 set 202028,2828,7427,3627,5127,511.804.100
02 set 202027,5828,1527,4527,9927,991.138.300
01 set 202027,3627,5627,0727,4927,491.343.800
01 set 20200.23 Dividendo
31 ago 202027,9028,4427,6927,8027,571.509.100
28 ago 202027,8327,9727,5127,9227,69871.300
27 ago 202027,4327,8427,3327,6427,41980.900
26 ago 202026,8027,3126,7527,1526,931.192.900
25 ago 202027,1927,2526,4326,9626,741.205.000
24 ago 202025,9927,1925,9927,0526,831.250.000
21 ago 202025,7826,0625,6226,0125,79906.500
20 ago 202025,7326,0525,5825,9225,71693.100
19 ago 202025,7826,2425,7525,9225,71793.100
18 ago 202025,7825,9525,6325,7425,521.051.900
17 ago 202025,9325,9325,2725,7125,50727.600
14 ago 202025,6726,0925,4125,8225,61819.200
13 ago 202024,9725,7224,9425,6925,48878.100
12 ago 202025,1725,3724,8225,2125,001.289.200
11 ago 202024,9325,7224,8724,9424,731.603.100
10 ago 202024,9025,0524,4024,6824,481.494.200
07 ago 202024,9425,1724,4624,8924,681.874.500
06 ago 202024,9825,4124,7325,1624,951.575.900
05 ago 202026,0026,1624,2824,8524,641.922.600
04 ago 202026,1627,0626,1626,7126,49850.600
03 ago 202025,8726,3225,4326,2526,03826.500
31 lug 202025,6525,8025,2325,7725,56905.300
30 lug 202025,4626,0125,2625,8825,67644.500
29 lug 202025,6726,1125,4225,9225,71696.000
28 lug 202025,5626,1125,4425,7125,50719.800
27 lug 202026,3826,5425,4425,6925,481.001.200
24 lug 202026,4827,2026,1826,4926,27864.100
23 lug 202025,9226,4225,8826,1325,911.029.500
22 lug 202025,2525,9025,1925,8725,66999.500
21 lug 202024,9725,7224,9525,3525,141.155.700
20 lug 202025,0825,3224,3024,8224,611.498.500
17 lug 202026,5126,5125,1425,2625,052.050.200
16 lug 202025,9526,5425,8926,4026,18977.500
15 lug 202025,3326,3825,3326,2526,031.449.400
14 lug 202024,6725,4824,5425,1324,921.522.600
13 lug 202025,3825,6224,4125,0524,841.655.500
10 lug 202024,3325,4124,3325,3925,18809.600
09 lug 202025,2825,3624,0324,4524,251.099.000
08 lug 202025,7625,7625,1025,3925,18840.900
07 lug 202026,2626,3025,7125,7725,561.007.600
06 lug 202026,9427,0726,2026,5326,31905.300
02 lug 202027,4627,6526,4626,5526,331.231.500
01 lug 202026,8027,3626,5226,9226,691.851.900
30 giu 202026,7626,9026,4426,8426,621.325.600
29 giu 202025,9926,8425,6026,7926,571.446.000
26 giu 202026,6226,6225,4025,7525,542.615.700
25 giu 202026,7526,8226,1326,7526,531.739.700
24 giu 202027,3927,5926,4627,0126,791.220.800
23 giu 202027,8628,3627,7827,8127,581.278.600
22 giu 202027,5527,7727,1727,6027,371.488.100
19 giu 202029,1529,4927,8027,8227,592.379.700
18 giu 202027,5728,6927,4828,6628,421.398.900
17 giu 202028,0028,1027,5427,7627,531.860.900
16 giu 202029,7030,0227,7228,0227,791.559.300
15 giu 202026,9729,3626,8628,8628,621.310.500
12 giu 202028,3828,6227,2827,9527,721.495.500
11 giu 202028,7128,7827,5127,6227,391.697.400
10 giu 202030,1330,2529,1229,7329,481.454.400
09 giu 202031,2731,3630,2630,3330,081.187.400
08 giu 202030,3932,0530,3931,6831,422.308.800
05 giu 202030,9631,5130,1230,2530,001.659.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...