Italia markets open in 7 hours 2 minutes

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
40,02+0,98 (+2,51%)
Alla chiusura: 4:00PM EST

40,26 0,24 (0,60%)
Dopo ore: 7:35PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202138,8240,2638,1740,0240,021.328.403
05 mar 202137,7139,1436,7939,0439,042.462.100
04 mar 202137,0737,9235,7136,7136,712.010.700
03 mar 202136,0738,2535,7337,0937,092.928.100
02 mar 202133,3236,7133,0736,0536,053.052.400
01 mar 202132,1833,6532,1033,3933,39989.300
26 feb 202131,6032,4531,4431,9331,931.290.000
25 feb 202132,8533,2231,4931,7531,751.069.700
24 feb 202132,4032,8232,0832,7432,74797.600
23 feb 202133,4833,9832,3832,8732,871.117.400
22 feb 202132,2833,8532,2833,3933,391.278.000
19 feb 202131,1532,5531,1532,3732,371.281.600
18 feb 202130,6531,2530,6031,0631,061.023.200
17 feb 202130,5730,9530,4530,6630,66474.700
16 feb 202131,5131,6730,6130,6530,65965.200
12 feb 202130,6731,6930,6131,4531,451.003.200
11 feb 202130,4530,9630,2630,7530,75922.600
10 feb 202129,8530,7829,4730,5130,511.827.500
09 feb 202131,9731,9729,6129,6929,691.773.100
08 feb 202130,5531,5930,3831,5531,551.600.600
05 feb 202129,3830,5529,0830,3130,311.327.700
04 feb 202129,2929,8128,9829,3329,332.012.000
03 feb 202129,4429,7529,0729,1529,152.419.300
02 feb 202130,7630,9329,3029,5529,551.439.200
01 feb 202129,8630,8429,6630,6530,651.179.500
29 gen 202130,3131,2529,7629,8929,891.688.200
28 gen 202132,2232,9830,5430,6230,622.687.200
27 gen 202133,4036,9632,3532,4732,476.830.800
26 gen 202130,9433,5930,9233,4033,403.088.600
25 gen 202129,1830,8029,1730,6830,684.717.200
22 gen 202129,7629,7628,9429,1729,171.595.700
21 gen 202129,8230,2129,7229,8529,852.285.600
20 gen 202129,2530,2729,2429,9429,942.704.400
19 gen 202130,3730,3929,1229,1729,171.807.400
15 gen 202130,2030,6629,8730,3930,393.611.800
14 gen 202129,3530,5529,0530,3430,345.169.000
13 gen 202128,9929,3928,6729,3129,311.304.400
12 gen 202129,6729,8929,0329,1829,181.251.100
11 gen 202129,3429,9329,2429,7029,701.207.000
08 gen 202130,2330,4029,1529,6229,621.838.700
07 gen 202131,0231,4130,2030,2330,232.343.400
06 gen 202129,4131,6029,4131,4631,461.768.000
05 gen 202128,4529,1728,3929,0129,01833.700
04 gen 202129,0129,3828,1528,4128,411.237.100
31 dic 202028,7029,0228,6628,8828,88650.400
30 dic 202028,9529,2328,7028,7028,70756.300
29 dic 202029,0429,0528,6328,7828,78694.500
28 dic 202028,1328,9828,0028,8828,881.022.300
24 dic 202027,7528,1327,7528,0028,00475.800
23 dic 202027,0827,8427,0327,7527,751.063.000
22 dic 202027,3127,4426,8926,9826,981.208.400
21 dic 202027,4727,5927,0227,3927,391.257.700
18 dic 202028,1028,4227,6427,7927,792.945.800
17 dic 202028,3028,3127,5728,1628,162.069.200
16 dic 202028,2628,4428,0028,1128,11976.600
15 dic 202028,4728,4927,6228,2128,211.245.300
14 dic 202029,0929,1928,3228,3428,341.087.300
11 dic 202028,4228,7728,1728,7228,721.453.500
10 dic 202028,4628,7928,3528,6828,68981.100
09 dic 202029,0529,1628,5828,7328,731.601.700
08 dic 202029,2229,3728,7628,9028,901.575.600
07 dic 202029,0129,4428,9229,3129,312.001.100
04 dic 202030,0230,0229,1929,2529,251.831.100
03 dic 202030,1030,4129,7029,7729,771.142.000
02 dic 202029,7130,0729,2630,0530,051.101.100
01 dic 202028,6530,0428,5829,7029,701.436.600
30 nov 202028,5228,8128,2928,3828,382.144.700
27 nov 202028,8829,0928,6628,7328,73506.000
25 nov 202028,9829,0028,6528,9628,96806.400
24 nov 202028,3629,3928,1729,2129,211.623.000
23 nov 202027,4628,2527,4028,0428,041.022.200
20 nov 202027,2427,5827,0727,4427,441.248.300
19 nov 202027,0127,4926,9527,2727,271.005.000
18 nov 202027,6727,7627,1327,1327,131.782.300
17 nov 202026,5427,7226,2127,6527,651.601.400
16 nov 202026,5527,2526,4226,7526,752.095.100
13 nov 202025,4326,3825,4326,2126,213.101.200
12 nov 202026,9126,9625,2625,4525,452.251.500
11 nov 202026,7427,2626,3927,1527,151.216.900
10 nov 202025,8226,9325,7626,7026,701.559.900
09 nov 202026,7027,3525,8526,1926,192.287.800
06 nov 202026,2526,3325,3825,6025,601.400.000
05 nov 202025,6726,4225,2826,3726,371.280.400
04 nov 202027,1627,1625,1125,4325,432.861.900
03 nov 202028,2928,8626,2026,7026,701.454.900
02 nov 202026,4427,0025,9826,8926,892.504.900
30 ott 202025,2826,1625,2826,1426,142.209.100
29 ott 202024,9025,5424,8125,3925,391.609.500
28 ott 202025,5525,8324,9825,0225,022.046.100
27 ott 202026,1026,1925,8826,0026,001.178.800
26 ott 202026,7026,8725,9526,1826,182.529.900
23 ott 202027,3227,5726,6826,9326,931.763.200
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 202027,4727,7427,0827,1327,13944.300
13 ott 202029,0829,0827,4327,4727,471.570.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...