Italia markets open in 2 hours 53 minutes

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,99+0,04 (+0,14%)
Alla chiusura: 04:00PM EDT
27,73 -0,26 (-0,94%)
Dopo ore: 07:14PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202428,0328,2227,8427,9927,991.015.800
16 apr 202427,9028,1327,6527,9527,951.172.900
15 apr 202427,8728,5127,6427,9227,921.080.600
12 apr 202428,1528,1827,6327,6627,66840.300
11 apr 202428,3728,5227,9228,2428,24916.300
10 apr 202428,3928,5528,1428,3728,37998.700
09 apr 202428,7328,9128,4828,8028,80823.300
08 apr 202428,5128,8628,2528,6328,631.986.500
05 apr 202428,5128,7028,3328,4528,452.077.100
04 apr 202428,8829,0828,3728,4228,421.199.700
03 apr 202428,4228,7728,2528,7128,711.369.600
02 apr 202428,5228,9828,3728,4228,421.597.500
01 apr 202428,6728,6928,2628,5928,59995.100
28 mar 202428,6528,7428,3928,6228,621.173.800
27 mar 202428,0528,6428,0228,6028,601.649.700
26 mar 202427,5828,1227,4927,9527,951.767.800
25 mar 202427,4827,6927,3127,5427,541.105.600
22 mar 202427,8427,9727,2027,3227,32846.900
21 mar 202427,7127,8327,3927,7927,791.051.800
20 mar 202427,1027,7226,9227,5827,581.371.200
19 mar 202427,0427,3426,9527,1027,101.730.100
18 mar 202426,9527,2226,7327,0027,001.771.400
15 mar 202426,7327,1926,6126,8926,893.017.900
14 mar 202427,0427,0626,5626,7126,711.548.000
13 mar 202426,8527,3226,8527,0927,091.786.100
12 mar 202427,3427,3426,7426,8326,831.216.600
11 mar 202426,4527,4226,4227,2327,231.197.700
08 mar 202426,1626,4226,1026,3226,321.385.900
07 mar 202425,9026,1725,8726,1126,111.239.500
06 mar 202426,3426,5325,8225,9025,901.577.700
05 mar 202426,1926,7826,0126,3326,332.031.600
05 mar 20240.26 Dividendo
04 mar 202426,9526,9526,0426,5726,311.595.500
01 mar 202427,4327,5226,8426,9926,731.286.300
29 feb 202427,1627,5227,0527,3827,113.000.200
28 feb 202427,0127,1326,8726,9626,701.629.500
27 feb 202427,2927,4127,0427,1126,841.372.500
26 feb 202427,6827,7927,1627,2226,952.275.300
23 feb 202427,6327,9327,2527,6827,411.525.100
22 feb 202427,4627,6227,2227,4127,14957.800
21 feb 202427,6127,6627,1427,4627,191.048.700
20 feb 202427,8428,0127,5927,6327,361.216.900
16 feb 202428,1528,1627,7827,9527,681.131.100
15 feb 202427,8128,3027,7528,1427,861.478.500
14 feb 202427,4327,8627,2727,7427,471.097.800
13 feb 202427,8327,8326,9727,3627,091.381.400
12 feb 202427,4628,1627,4328,0127,741.363.800
09 feb 202426,7227,5826,6127,4527,181.916.500
08 feb 202427,3727,7226,4126,6226,362.125.000
07 feb 202430,5030,5027,3127,4427,172.546.900
06 feb 202429,2429,5529,0329,3429,051.037.700
05 feb 202429,2929,4629,1629,1828,891.004.100
02 feb 202429,8630,0129,4329,5629,271.050.600
01 feb 202430,0130,1629,5830,1229,83927.800
31 gen 202429,9130,4129,7030,0129,721.813.000
30 gen 202429,8930,0029,7529,8029,51641.900
29 gen 202429,7529,9429,6129,9229,63738.100
26 gen 202429,7429,8929,6629,7429,45731.500
25 gen 202429,2529,8229,2529,7129,421.149.100
24 gen 202429,3729,3728,9729,0628,78796.600
23 gen 202429,1429,3728,9229,1828,89678.700
22 gen 202428,7929,1128,7828,9428,66766.200
19 gen 202428,7228,8128,3328,7328,45798.500
18 gen 202428,4428,7128,2128,5828,30989.000
17 gen 202428,2628,6728,1628,3828,10919.200
16 gen 202428,6828,6828,2128,4528,17979.000
12 gen 202428,7628,9028,5228,7528,47780.000
11 gen 202428,4828,6728,2128,6228,341.529.100
10 gen 202427,9728,5727,7828,5028,221.283.900
09 gen 202428,2528,4528,1228,1727,891.185.300
08 gen 202428,1028,5627,9728,4828,20934.100
05 gen 202427,9928,4527,9228,1027,831.318.100
04 gen 202428,0328,1127,7727,9927,721.257.700
03 gen 202428,0028,2927,8327,9727,70980.700
02 gen 202427,7928,4127,4628,1427,861.510.700
29 dic 202327,6727,7727,4927,6527,381.158.600
28 dic 202327,7027,9027,5727,7027,43852.700
27 dic 202327,8227,8827,6127,6427,371.297.300
26 dic 202327,8327,9027,4127,8527,58968.400
22 dic 202327,9028,2227,5927,7527,481.204.800
21 dic 202327,6027,9827,3527,8927,621.068.200
20 dic 202327,9028,0027,4327,4627,191.904.200
19 dic 202327,6727,9027,5527,9027,631.544.400
18 dic 202327,7927,8627,3727,6327,362.049.300
15 dic 202328,0128,1727,5327,6527,383.902.800
14 dic 202327,9028,7027,8528,0027,732.476.000
13 dic 202327,0927,6126,8127,6127,342.206.300
12 dic 202327,7027,7027,0727,1526,881.944.100
11 dic 202327,9828,0727,6227,6227,352.324.100
08 dic 202327,4028,1127,4028,0127,741.794.800
07 dic 202327,3227,6127,2027,3327,062.187.500
06 dic 202327,5927,6727,2227,2927,022.239.700
05 dic 202328,0528,0927,1327,4627,192.199.900
04 dic 202328,1928,4227,9828,1727,893.508.100
01 dic 202327,7828,4227,6628,2627,981.404.900
30 nov 202327,6627,8427,4127,6627,394.057.700
29 nov 202328,1128,1127,4727,6927,421.813.600
28 nov 202328,2628,2627,8527,8827,611.329.600
27 nov 202328,3928,3928,1328,2427,962.251.200
24 nov 202328,4228,5928,4128,4428,161.046.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...