FOX - Fox Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 201933,3133,9033,3033,6033,601.622.600
16 ago 201933,0933,2932,7133,0133,011.399.300
15 ago 201933,6534,0332,7132,8132,812.007.500
14 ago 201934,7834,7833,3733,6633,661.372.300
13 ago 201934,6735,5334,6735,0035,001.708.100
12 ago 201935,2835,2834,6734,8134,811.335.100
09 ago 201934,9535,5634,8835,3735,371.337.100
08 ago 201937,3437,3434,8935,0035,003.361.100
07 ago 201936,0536,9335,7636,7936,791.784.900
06 ago 201935,9336,5135,8536,4036,401.536.300
05 ago 201936,2836,4835,7536,0036,002.043.700
02 ago 201936,8436,8536,2936,5636,561.113.400
01 ago 201937,1637,4536,6936,8436,841.757.900
31 lug 201937,7037,7036,7737,2037,201.831.300
30 lug 201937,5038,0637,5037,8537,851.825.500
29 lug 201937,4437,8437,3437,6937,69885.800
26 lug 201937,3738,0337,3337,4937,49915.600
25 lug 201936,9137,5436,9037,4337,431.411.800
24 lug 201936,4637,0836,4436,8936,891.233.500
23 lug 201936,3536,7535,9936,5136,512.003.200
22 lug 201936,4736,6436,2836,3236,321.557.800
19 lug 201936,7136,7636,2036,4536,451.934.300
18 lug 201936,1036,7636,0036,6136,613.015.700
17 lug 201936,6236,7236,0936,1736,171.892.200
16 lug 201937,0837,1136,6136,6936,691.613.100
15 lug 201937,1237,2136,6137,0437,041.344.900
12 lug 201936,3237,0136,3236,9636,961.582.900
11 lug 201936,1336,3735,8536,3136,311.206.500
10 lug 201936,1136,4136,0336,1436,141.177.600
09 lug 201935,9836,2935,7936,0136,011.661.300
08 lug 201936,3636,9436,0536,1336,13910.700
05 lug 201936,2836,7736,0736,5636,561.190.600
03 lug 201936,7036,7736,3136,3536,35918.900
02 lug 201935,9636,5735,9636,5336,531.431.200
01 lug 201936,8236,8735,7235,9635,962.691.300
28 giu 201935,8936,6435,6736,5336,534.921.100
27 giu 201935,3636,1235,0635,7535,752.880.900
26 giu 201935,4635,8935,1635,3135,312.271.900
25 giu 201935,4535,5234,9035,1935,191.853.700
24 giu 201935,7235,7935,3935,5435,541.621.000
21 giu 201935,3637,0035,0435,8835,884.338.300
20 giu 201936,1536,1535,3135,3535,351.879.700
19 giu 201935,8836,0835,3535,7435,742.011.500
18 giu 201936,0936,7235,7135,8335,832.680.900
17 giu 201935,1835,9735,0435,8035,802.288.000
14 giu 201934,9935,1634,5634,9634,962.414.700
13 giu 201934,9635,1234,6034,9434,941.315.400
12 giu 201933,8134,7433,8034,7034,702.240.300
11 giu 201933,7734,0433,6533,8333,831.201.800
10 giu 201933,8634,0433,5633,7433,741.142.800
07 giu 201933,8434,0533,6633,6833,68925.100
06 giu 201934,0134,2333,6033,7433,741.209.100
05 giu 201934,2434,5733,9034,0234,021.346.900
04 giu 201934,0334,8133,7534,0934,092.276.200
03 giu 201934,6134,8133,3233,7833,782.219.500
31 mag 201934,5534,8134,2534,7134,711.736.500
30 mag 201935,3635,6934,6934,8134,811.079.700
29 mag 201936,0036,1635,2835,3035,301.437.600
28 mag 201936,5936,9536,1136,1636,162.384.600
24 mag 201936,5136,7636,4036,4536,45828.100
23 mag 201936,3936,6336,1836,5136,511.860.100
22 mag 201937,1037,2936,6236,6736,67830.200
21 mag 201936,8237,5336,6437,1837,181.272.400
20 mag 201936,5437,1436,5436,6836,68996.400
17 mag 201936,0837,0736,0836,8336,831.084.400
17 mag 20190.23 Dividendo
16 mag 201937,2837,6036,2836,3236,092.680.000
15 mag 201937,2437,4837,1337,2336,99873.900
14 mag 201937,5438,0337,4037,4837,241.663.100
13 mag 201937,4838,1537,2237,5037,261.598.400
10 mag 201937,9038,2536,9838,0537,811.633.500
09 mag 201938,0838,6336,9537,9737,733.458.200
08 mag 201936,5637,0836,2736,8236,592.108.700
07 mag 201936,9737,2236,5836,7036,471.412.300
06 mag 201936,7237,4036,4737,3137,071.533.900
03 mag 201936,8637,2636,6437,0236,791.229.700
02 mag 201938,7538,8036,5036,8436,612.627.700
01 mag 201938,6638,8038,0938,7438,491.475.000
30 apr 201938,5938,7837,8938,5038,261.810.000
29 apr 201937,7438,9137,6938,7338,481.716.800
26 apr 201937,8037,9437,4037,9137,672.505.700
25 apr 201937,4837,6837,0437,6437,401.422.800
24 apr 201937,5137,7637,3337,4537,211.230.800
23 apr 201937,2237,8237,0737,6037,365.455.100
22 apr 201937,8437,8837,1137,2437,001.665.000
18 apr 201938,3438,3737,9237,9237,682.315.200
17 apr 201937,1838,2537,1838,2137,972.122.100
16 apr 201937,1137,2836,9337,2136,971.869.000
15 apr 201936,9136,9936,4736,9836,75891.200
12 apr 201936,4737,0835,9236,9536,723.175.200
11 apr 201935,9836,5035,5336,4136,18978.200
10 apr 201936,9137,0535,8635,9335,70843.600
09 apr 201936,8137,0736,5936,8936,661.793.900
08 apr 201936,9436,9436,6536,8536,621.929.000
05 apr 201935,9937,0935,9436,9836,752.116.200
04 apr 201935,5636,0735,3936,0335,802.223.200
03 apr 201935,7835,8935,3035,5035,282.831.600
02 apr 201936,2136,4635,2135,7035,471.491.200
01 apr 201936,1736,3435,9436,1535,924.338.400
29 mar 201935,8836,1735,3935,8835,652.679.200
*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