FOX - Fox Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202038,3138,8438,3138,5838,581.662.700
16 gen 202036,9138,2636,8738,2338,231.835.100
15 gen 202036,5736,8636,4836,7936,79889.600
14 gen 202036,1336,7735,9136,5436,541.441.500
13 gen 202036,0936,4735,8236,3036,301.207.000
10 gen 202036,5536,5935,9936,0836,081.067.100
09 gen 202036,5036,6736,2036,5036,50851.000
08 gen 202036,5836,9236,3636,4236,421.799.500
07 gen 202035,8936,5835,8336,4736,47955.700
06 gen 202035,9436,1435,7336,0136,01792.600
03 gen 202036,0136,3536,0136,1036,10940.300
02 gen 202036,5036,7535,9736,4636,461.153.800
31 dic 201936,3236,5336,1536,4036,40988.400
30 dic 201936,7936,8636,3936,4436,44894.000
27 dic 201936,9536,9536,5536,7236,72832.800
26 dic 201936,6436,8636,5036,8036,80696.700
24 dic 201936,6136,8036,4936,5036,50347.100
23 dic 201936,1636,7936,1636,6336,631.149.200
20 dic 201936,1436,3935,8536,2236,222.579.000
19 dic 201935,9036,2235,8436,0536,051.098.600
18 dic 201936,2836,4035,9636,0036,001.880.800
17 dic 201935,8736,3335,5636,2436,241.019.300
16 dic 201936,0336,1835,8135,8935,891.097.800
13 dic 201935,9236,1135,6435,8635,861.363.600
12 dic 201935,3836,0635,2435,9635,961.350.800
11 dic 201935,0235,7135,0235,2935,291.647.300
10 dic 201934,7735,1634,4834,9234,921.210.700
09 dic 201934,6735,1834,5134,7934,791.049.300
06 dic 201934,8835,0534,5334,6034,60892.900
05 dic 201934,7935,0034,4534,6334,631.203.100
04 dic 201934,2934,8434,1934,6434,641.198.100
03 dic 201934,5434,6333,9934,3534,351.072.000
02 dic 201934,9635,2334,7434,8134,811.014.400
29 nov 201934,9035,2134,6234,9834,98528.700
27 nov 201935,3035,3934,9035,0335,03757.300
26 nov 201934,8835,2934,7835,1935,191.473.000
25 nov 201934,8835,0034,5834,8534,851.108.800
22 nov 201934,7735,1734,7534,8834,881.139.800
21 nov 201935,0035,4334,6934,7834,78979.500
20 nov 201935,1935,5534,9034,9934,991.548.900
19 nov 201934,6735,4834,4735,4335,431.301.600
18 nov 201933,5834,4833,5534,4634,461.344.300
15 nov 201933,7533,9733,3933,6033,601.682.400
14 nov 201933,4633,7833,2833,4533,451.251.300
13 nov 201933,6333,9633,4733,5733,57994.800
12 nov 201934,2134,3733,7633,8133,81995.800
11 nov 201934,2434,3333,9434,2234,22768.800
08 nov 201934,1434,5233,9134,4334,431.551.500
07 nov 201933,1534,2632,7434,2534,252.728.600
06 nov 201932,1832,4631,6732,3332,331.425.800
05 nov 201931,9032,4531,9032,1532,152.289.200
04 nov 201932,0432,0431,7331,9031,901.461.400
01 nov 201931,3631,9631,1831,8631,862.991.700
31 ott 201931,1731,2630,9431,2431,241.528.000
30 ott 201931,9832,0631,3031,3631,361.198.100
29 ott 201932,1632,2131,8432,0532,051.105.600
28 ott 201931,7232,6631,7232,2132,212.133.600
25 ott 201931,6232,0631,6231,7031,701.280.500
24 ott 201932,5632,7331,2031,6031,601.454.000
23 ott 201932,8733,0132,5032,6132,61905.100
22 ott 201932,1632,8631,9332,7732,771.518.800
21 ott 201931,7132,1531,5732,0932,091.581.800
18 ott 201931,6332,0731,4831,5231,522.453.800
17 ott 201931,5031,7231,1531,4931,492.047.600
16 ott 201931,3531,5931,2631,5831,581.159.900
15 ott 201931,0231,5130,8031,4431,441.148.900
14 ott 201931,0631,1330,7531,0131,011.178.700
11 ott 201930,6531,4830,6331,1631,161.571.700
10 ott 201930,2230,5330,0530,4230,421.161.300
09 ott 201930,2130,4129,9430,2630,261.147.600
08 ott 201930,2130,2129,6130,0330,031.232.500
07 ott 201930,5131,0430,4830,4930,49951.500
04 ott 201930,5030,7830,3430,4930,49996.300
03 ott 201930,2530,4329,6730,3930,391.061.100
02 ott 201930,9931,2030,2630,3130,311.123.900
01 ott 201931,7032,0131,1331,1831,18880.700
30 set 201931,6831,8531,3431,5431,54700.200
27 set 201931,5131,7131,1331,4831,48860.400
26 set 201932,0632,0631,3531,4731,471.314.000
25 set 201931,4832,1731,4832,0032,001.456.400
24 set 201932,3232,3531,4031,5331,531.201.700
23 set 201932,1632,3331,8832,1832,18841.400
20 set 201931,8932,3031,6332,0832,081.538.800
19 set 201932,5732,6631,9031,9731,97629.400
18 set 201932,6832,8432,0332,5032,501.207.900
17 set 201933,4633,4632,7232,8232,82890.000
16 set 201933,5233,6633,3533,4933,49653.100
13 set 201933,6834,0833,4533,7133,71938.800
12 set 201934,1234,1233,5933,7033,701.159.600
11 set 201934,1034,2333,6233,9733,971.073.800
10 set 201933,7634,4233,7634,2234,221.421.800
09 set 201933,6834,0233,3133,9933,99792.500
06 set 201933,9534,3533,7333,8733,87875.100
05 set 201933,5234,0333,2333,9133,91965.300
04 set 201932,6533,2632,5333,2133,21970.400
03 set 201932,4032,7432,1632,4332,43904.800
03 set 20190.23 Dividendo
30 ago 201933,2733,3132,4732,8032,571.295.500
29 ago 201931,7832,8031,6732,4532,221.727.100
28 ago 201931,6731,9431,3331,5631,341.002.000
*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