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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mar 2021	38,82	40,26	38,17	40,02	40,02	1.328.403
05 mar 2021	37,71	39,14	36,79	39,04	39,04	2.462.100
04 mar 2021	37,07	37,92	35,71	36,71	36,71	2.010.700
03 mar 2021	36,07	38,25	35,73	37,09	37,09	2.928.100
02 mar 2021	33,32	36,71	33,07	36,05	36,05	3.052.400
01 mar 2021	32,18	33,65	32,10	33,39	33,39	989.300
26 feb 2021	31,60	32,45	31,44	31,93	31,93	1.290.000
25 feb 2021	32,85	33,22	31,49	31,75	31,75	1.069.700
24 feb 2021	32,40	32,82	32,08	32,74	32,74	797.600
23 feb 2021	33,48	33,98	32,38	32,87	32,87	1.117.400
22 feb 2021	32,28	33,85	32,28	33,39	33,39	1.278.000
19 feb 2021	31,15	32,55	31,15	32,37	32,37	1.281.600
18 feb 2021	30,65	31,25	30,60	31,06	31,06	1.023.200
17 feb 2021	30,57	30,95	30,45	30,66	30,66	474.700
16 feb 2021	31,51	31,67	30,61	30,65	30,65	965.200
12 feb 2021	30,67	31,69	30,61	31,45	31,45	1.003.200
11 feb 2021	30,45	30,96	30,26	30,75	30,75	922.600
10 feb 2021	29,85	30,78	29,47	30,51	30,51	1.827.500
09 feb 2021	31,97	31,97	29,61	29,69	29,69	1.773.100
08 feb 2021	30,55	31,59	30,38	31,55	31,55	1.600.600
05 feb 2021	29,38	30,55	29,08	30,31	30,31	1.327.700
04 feb 2021	29,29	29,81	28,98	29,33	29,33	2.012.000
03 feb 2021	29,44	29,75	29,07	29,15	29,15	2.419.300
02 feb 2021	30,76	30,93	29,30	29,55	29,55	1.439.200
01 feb 2021	29,86	30,84	29,66	30,65	30,65	1.179.500
29 gen 2021	30,31	31,25	29,76	29,89	29,89	1.688.200
28 gen 2021	32,22	32,98	30,54	30,62	30,62	2.687.200
27 gen 2021	33,40	36,96	32,35	32,47	32,47	6.830.800
26 gen 2021	30,94	33,59	30,92	33,40	33,40	3.088.600
25 gen 2021	29,18	30,80	29,17	30,68	30,68	4.717.200
22 gen 2021	29,76	29,76	28,94	29,17	29,17	1.595.700
21 gen 2021	29,82	30,21	29,72	29,85	29,85	2.285.600
20 gen 2021	29,25	30,27	29,24	29,94	29,94	2.704.400
19 gen 2021	30,37	30,39	29,12	29,17	29,17	1.807.400
15 gen 2021	30,20	30,66	29,87	30,39	30,39	3.611.800
14 gen 2021	29,35	30,55	29,05	30,34	30,34	5.169.000
13 gen 2021	28,99	29,39	28,67	29,31	29,31	1.304.400
12 gen 2021	29,67	29,89	29,03	29,18	29,18	1.251.100
11 gen 2021	29,34	29,93	29,24	29,70	29,70	1.207.000
08 gen 2021	30,23	30,40	29,15	29,62	29,62	1.838.700
07 gen 2021	31,02	31,41	30,20	30,23	30,23	2.343.400
06 gen 2021	29,41	31,60	29,41	31,46	31,46	1.768.000
05 gen 2021	28,45	29,17	28,39	29,01	29,01	833.700
04 gen 2021	29,01	29,38	28,15	28,41	28,41	1.237.100
31 dic 2020	28,70	29,02	28,66	28,88	28,88	650.400
30 dic 2020	28,95	29,23	28,70	28,70	28,70	756.300
29 dic 2020	29,04	29,05	28,63	28,78	28,78	694.500
28 dic 2020	28,13	28,98	28,00	28,88	28,88	1.022.300
24 dic 2020	27,75	28,13	27,75	28,00	28,00	475.800
23 dic 2020	27,08	27,84	27,03	27,75	27,75	1.063.000
22 dic 2020	27,31	27,44	26,89	26,98	26,98	1.208.400
21 dic 2020	27,47	27,59	27,02	27,39	27,39	1.257.700
18 dic 2020	28,10	28,42	27,64	27,79	27,79	2.945.800
17 dic 2020	28,30	28,31	27,57	28,16	28,16	2.069.200
16 dic 2020	28,26	28,44	28,00	28,11	28,11	976.600
15 dic 2020	28,47	28,49	27,62	28,21	28,21	1.245.300
14 dic 2020	29,09	29,19	28,32	28,34	28,34	1.087.300
11 dic 2020	28,42	28,77	28,17	28,72	28,72	1.453.500
10 dic 2020	28,46	28,79	28,35	28,68	28,68	981.100
09 dic 2020	29,05	29,16	28,58	28,73	28,73	1.601.700
08 dic 2020	29,22	29,37	28,76	28,90	28,90	1.575.600
07 dic 2020	29,01	29,44	28,92	29,31	29,31	2.001.100
04 dic 2020	30,02	30,02	29,19	29,25	29,25	1.831.100
03 dic 2020	30,10	30,41	29,70	29,77	29,77	1.142.000
02 dic 2020	29,71	30,07	29,26	30,05	30,05	1.101.100
01 dic 2020	28,65	30,04	28,58	29,70	29,70	1.436.600
30 nov 2020	28,52	28,81	28,29	28,38	28,38	2.144.700
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	944.300
13 ott 2020	29,08	29,08	27,43	27,47	27,47	1.570.100
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.802,44+306,14(+0,97%)

Nasdaq 12.609,16-310,99(-2,41%)

Nikkei 22528.630,92-112,33(-0,39%)

Fox Corporation (FOX)

Dow Jones
31.802,44
+306,14(+0,97%)

Nasdaq
12.609,16
-310,99(-2,41%)

Nikkei 225
28.630,92
-112,33(-0,39%)