Fox Corporation (FOX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

28,73-0,23 (-0,79%)

Alla chiusura: 1:00PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 nov 2020	28,88	29,09	28,66	28,73	28,73	506.000
25 nov 2020	28,98	29,00	28,65	28,96	28,96	806.400
24 nov 2020	28,36	29,39	28,17	29,21	29,21	1.623.000
23 nov 2020	27,46	28,25	27,40	28,04	28,04	1.022.200
20 nov 2020	27,24	27,58	27,07	27,44	27,44	1.248.300
19 nov 2020	27,01	27,49	26,95	27,27	27,27	1.005.000
18 nov 2020	27,67	27,76	27,13	27,13	27,13	1.782.300
17 nov 2020	26,54	27,72	26,21	27,65	27,65	1.601.400
16 nov 2020	26,55	27,25	26,42	26,75	26,75	2.095.100
13 nov 2020	25,43	26,38	25,43	26,21	26,21	3.101.200
12 nov 2020	26,91	26,96	25,26	25,45	25,45	2.251.500
11 nov 2020	26,74	27,26	26,39	27,15	27,15	1.216.900
10 nov 2020	25,82	26,93	25,76	26,70	26,70	1.559.900
09 nov 2020	26,70	27,35	25,85	26,19	26,19	2.287.800
06 nov 2020	26,25	26,33	25,38	25,60	25,60	1.400.000
05 nov 2020	25,67	26,42	25,28	26,37	26,37	1.280.400
04 nov 2020	27,16	27,16	25,11	25,43	25,43	2.861.900
03 nov 2020	28,29	28,86	26,20	26,70	26,70	1.454.900
02 nov 2020	26,44	27,00	25,98	26,89	26,89	2.504.900
30 ott 2020	25,28	26,16	25,28	26,14	26,14	2.209.100
29 ott 2020	24,90	25,54	24,81	25,39	25,39	1.609.500
28 ott 2020	25,55	25,83	24,98	25,02	25,02	2.046.100
27 ott 2020	26,10	26,19	25,88	26,00	26,00	1.178.800
26 ott 2020	26,70	26,87	25,95	26,18	26,18	2.529.900
23 ott 2020	27,32	27,57	26,68	26,93	26,93	1.763.200
22 ott 2020	26,74	27,63	26,74	27,41	27,41	1.828.000
21 ott 2020	26,09	26,85	25,91	26,75	26,75	803.400
20 ott 2020	26,54	26,54	26,09	26,18	26,18	1.457.600
19 ott 2020	27,19	27,25	26,20	26,25	26,25	832.900
16 ott 2020	27,31	27,43	26,81	27,12	27,12	715.400
15 ott 2020	26,92	27,23	26,62	27,20	27,20	992.000
14 ott 2020	27,47	27,74	27,08	27,13	27,13	950.400
13 ott 2020	29,08	29,08	27,43	27,47	27,47	1.570.100
12 ott 2020	29,43	29,50	28,96	29,13	29,13	1.253.100
09 ott 2020	29,91	30,04	29,16	29,20	29,20	926.100
08 ott 2020	29,35	29,65	29,06	29,63	29,63	721.700
07 ott 2020	28,68	29,28	28,34	29,11	29,11	1.054.800
06 ott 2020	28,97	29,18	28,01	28,12	28,12	1.452.400
05 ott 2020	28,42	28,95	28,19	28,89	28,89	601.300
02 ott 2020	27,91	28,42	27,64	28,17	28,17	1.109.900
01 ott 2020	28,21	28,36	27,68	28,21	28,21	928.900
30 set 2020	27,95	28,61	27,65	27,97	27,97	1.455.800
29 set 2020	27,94	28,00	27,26	27,82	27,82	908.600
28 set 2020	27,35	27,90	27,14	27,90	27,90	1.044.700
25 set 2020	26,01	26,89	26,01	26,78	26,78	1.040.600
24 set 2020	26,12	26,44	25,61	26,22	26,22	922.300
23 set 2020	27,01	27,06	25,85	25,98	25,98	1.276.400
22 set 2020	26,90	27,16	26,61	26,95	26,95	2.052.200
21 set 2020	27,59	27,70	26,43	26,89	26,89	2.101.100
18 set 2020	28,72	28,73	27,62	28,00	28,00	3.251.500
17 set 2020	28,85	29,29	28,40	28,77	28,77	2.262.900
16 set 2020	28,79	29,87	28,76	29,46	29,46	2.141.700
15 set 2020	28,78	29,04	28,43	28,64	28,64	1.101.900
14 set 2020	28,42	29,28	28,31	28,70	28,70	1.281.600
11 set 2020	28,15	28,64	27,68	28,14	28,14	1.245.800
10 set 2020	28,37	28,79	27,95	28,15	28,15	1.913.700
09 set 2020	28,04	28,46	27,47	28,29	28,29	1.888.100
08 set 2020	27,59	28,34	27,57	27,84	27,84	1.594.900
04 set 2020	27,93	28,09	27,39	27,76	27,76	1.433.000
03 set 2020	28,28	28,74	27,36	27,51	27,51	1.804.100
02 set 2020	27,58	28,15	27,45	27,99	27,99	1.138.300
01 set 2020	27,36	27,56	27,07	27,49	27,49	1.343.800
01 set 2020	0.23 Dividendo
31 ago 2020	27,90	28,44	27,69	27,80	27,57	1.509.100
28 ago 2020	27,83	27,97	27,51	27,92	27,69	871.300
27 ago 2020	27,43	27,84	27,33	27,64	27,41	980.900
26 ago 2020	26,80	27,31	26,75	27,15	26,93	1.192.900
25 ago 2020	27,19	27,25	26,43	26,96	26,74	1.205.000
24 ago 2020	25,99	27,19	25,99	27,05	26,83	1.250.000
21 ago 2020	25,78	26,06	25,62	26,01	25,79	906.500
20 ago 2020	25,73	26,05	25,58	25,92	25,71	693.100
19 ago 2020	25,78	26,24	25,75	25,92	25,71	793.100
18 ago 2020	25,78	25,95	25,63	25,74	25,52	1.051.900
17 ago 2020	25,93	25,93	25,27	25,71	25,50	727.600
14 ago 2020	25,67	26,09	25,41	25,82	25,61	819.200
13 ago 2020	24,97	25,72	24,94	25,69	25,48	878.100
12 ago 2020	25,17	25,37	24,82	25,21	25,00	1.289.200
11 ago 2020	24,93	25,72	24,87	24,94	24,73	1.603.100
10 ago 2020	24,90	25,05	24,40	24,68	24,48	1.494.200
07 ago 2020	24,94	25,17	24,46	24,89	24,68	1.874.500
06 ago 2020	24,98	25,41	24,73	25,16	24,95	1.575.900
05 ago 2020	26,00	26,16	24,28	24,85	24,64	1.922.600
04 ago 2020	26,16	27,06	26,16	26,71	26,49	850.600
03 ago 2020	25,87	26,32	25,43	26,25	26,03	826.500
31 lug 2020	25,65	25,80	25,23	25,77	25,56	905.300
30 lug 2020	25,46	26,01	25,26	25,88	25,67	644.500
29 lug 2020	25,67	26,11	25,42	25,92	25,71	696.000
28 lug 2020	25,56	26,11	25,44	25,71	25,50	719.800
27 lug 2020	26,38	26,54	25,44	25,69	25,48	1.001.200
24 lug 2020	26,48	27,20	26,18	26,49	26,27	864.100
23 lug 2020	25,92	26,42	25,88	26,13	25,91	1.029.500
22 lug 2020	25,25	25,90	25,19	25,87	25,66	999.500
21 lug 2020	24,97	25,72	24,95	25,35	25,14	1.155.700
20 lug 2020	25,08	25,32	24,30	24,82	24,61	1.498.500
17 lug 2020	26,51	26,51	25,14	25,26	25,05	2.050.200
16 lug 2020	25,95	26,54	25,89	26,40	26,18	977.500
15 lug 2020	25,33	26,38	25,33	26,25	26,03	1.449.400
14 lug 2020	24,67	25,48	24,54	25,13	24,92	1.522.600
13 lug 2020	25,38	25,62	24,41	25,05	24,84	1.655.500
10 lug 2020	24,33	25,41	24,33	25,39	25,18	809.600
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones29.910,37+37,87(+0,13%)

Nasdaq 12.205,85+111,45(+0,92%)

Nikkei 22526.517,09-127,62(-0,48%)

Fox Corporation (FOX)

Dow Jones
29.910,37
+37,87(+0,13%)

Nasdaq
12.205,85
+111,45(+0,92%)

Nikkei 225
26.517,09
-127,62(-0,48%)