Italia markets close in 2 hours 43 minutes

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
26,95+0,06 (+0,22%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202026,9027,1626,6126,9526,952.050.600
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
04 giu 202030,0330,4329,5829,9429,701.132.000
03 giu 202029,2130,5929,2130,2229,971.326.900
02 giu 202029,1829,3628,5828,8728,63827.600
01 giu 202028,8929,4128,8029,1428,90740.700
29 mag 202028,5628,9328,0728,7828,541.740.100
28 mag 202029,4229,6228,5328,6628,42937.100
27 mag 202028,9929,7328,6829,3029,06923.800
26 mag 202028,4028,7728,0828,5928,35856.000
22 mag 202027,1627,4827,0427,3727,14739.000
21 mag 202027,0727,6327,0727,2327,00666.400
20 mag 202027,0427,7627,0327,3727,14941.700
19 mag 202026,7227,4826,4626,9426,72741.900
18 mag 202026,6627,0426,2226,8526,631.144.500
15 mag 202024,9725,5724,6925,5025,291.056.400
14 mag 202023,6725,2023,3625,1224,911.753.200
13 mag 202024,7224,7523,3824,0623,861.172.600
12 mag 202025,5925,7624,8924,8924,68995.000
11 mag 202025,8125,8124,7825,4525,24845.300
08 mag 202025,6225,9525,3225,7325,52949.500
07 mag 202026,2526,7324,8625,0124,801.810.900
06 mag 202023,8924,7223,3924,6124,411.949.600
05 mag 202024,8225,0123,6323,8523,651.413.200
04 mag 202024,8524,9624,2124,6324,431.180.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità