Italia markets closed

Fox Corporation (FOXA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,710,00 (0,00%)
Alla chiusura: 04:00PM EDT
31,62 -0,09 (-0,28%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202431,5431,8431,3831,7131,712.338.766
23 apr 202431,4831,8131,3631,7131,711.972.000
22 apr 202431,6031,6031,2431,4031,402.431.700
19 apr 202430,8931,5230,8731,3931,392.298.600
18 apr 202430,6330,9130,3930,7730,772.029.300
17 apr 202430,6430,7530,3030,4630,462.107.200
16 apr 202430,3130,6030,0830,4030,403.131.000
15 apr 202430,0931,0530,0230,3530,354.615.300
12 apr 202430,6030,6930,0630,0930,092.349.200
11 apr 202430,8831,0430,3630,7430,742.556.500
10 apr 202430,9331,0930,5830,8730,872.688.600
09 apr 202431,2231,5231,0631,3531,353.662.600
08 apr 202430,9531,4030,7431,2131,213.669.700
05 apr 202431,2231,4230,9531,0231,026.128.200
04 apr 202431,5731,8131,0931,1431,143.237.800
03 apr 202431,0331,4630,8331,4131,412.779.900
02 apr 202431,3131,7530,9331,0331,032.260.900
01 apr 202431,2731,3630,9331,3531,352.744.400
28 mar 202431,2431,3630,9331,2731,274.151.200
27 mar 202430,8231,2230,6531,1731,173.788.900
26 mar 202430,3530,8030,1530,5830,583.419.300
25 mar 202430,1930,4430,0730,2230,223.206.000
22 mar 202430,5830,7729,8930,0430,041.999.300
21 mar 202430,3630,5630,0630,5130,512.617.700
20 mar 202429,6730,4329,5330,2230,223.046.700
19 mar 202429,7630,0429,6129,8129,812.735.000
18 mar 202429,6829,8829,3429,7129,712.867.400
15 mar 202429,2929,8529,2929,5529,555.970.300
14 mar 202429,6929,8029,1429,3229,323.363.900
13 mar 202429,5029,9729,5029,7829,783.375.900
12 mar 202430,0030,0429,2929,4629,462.763.700
11 mar 202428,9130,1528,9129,9329,933.562.000
08 mar 202428,7128,9928,6728,8628,863.289.400
07 mar 202428,4428,7228,3428,6628,664.007.200
06 mar 202428,7729,0628,2828,4228,424.124.200
05 mar 202428,6429,3328,4228,8228,824.544.700
05 mar 20240.26 Dividendo
04 mar 202429,2829,3128,4029,0428,783.900.500
01 mar 202429,8529,8929,2329,4229,163.217.400
29 feb 202429,6430,1129,5629,7929,525.212.100
28 feb 202429,5329,6329,3929,4429,182.854.800
27 feb 202429,7129,8729,4929,5729,312.723.500
26 feb 202430,0930,2829,5829,6329,362.938.000
23 feb 202430,0130,4429,6730,2329,963.628.700
22 feb 202429,8930,1129,6229,8529,582.648.500
21 feb 202430,0530,1529,5129,9529,683.067.800
20 feb 202430,2830,4830,0630,0929,822.752.900
16 feb 202430,4930,6130,1730,4430,172.775.500
15 feb 202430,2630,7930,2430,5630,294.223.600
14 feb 202429,8030,3329,6430,2529,983.599.700
13 feb 202430,0430,1729,2829,6929,423.787.300
12 feb 202429,7330,5729,7030,4430,175.056.500
09 feb 202428,8929,8528,7429,7729,506.355.500
08 feb 202429,7529,8628,5128,7828,527.354.100
07 feb 202432,8732,9629,4029,4729,217.922.800
06 feb 202431,3231,8131,2131,6231,344.481.400
05 feb 202431,5531,7731,3931,4131,133.565.500
02 feb 202432,2032,3131,7331,8031,522.561.400
01 feb 202432,3932,5031,7832,4132,122.634.700
31 gen 202432,3532,7932,1432,3032,013.525.400
30 gen 202432,2832,4632,1532,3032,011.844.900
29 gen 202432,1732,3832,0632,3532,062.240.900
26 gen 202432,2332,3132,0632,2231,931.707.800
25 gen 202431,6932,2331,6432,1331,842.876.200
24 gen 202431,7731,7931,3031,4131,131.741.800
23 gen 202431,4131,7031,1931,5231,242.872.500
22 gen 202431,1831,4431,0731,2730,992.493.500
19 gen 202431,0131,1130,5831,0330,752.688.500
18 gen 202430,7831,0330,4730,8730,593.201.900
17 gen 202430,5030,9830,3930,6430,372.584.600
16 gen 202430,9231,0330,5130,7530,473.765.200
12 gen 202430,9531,2530,8131,1430,863.199.100
11 gen 202430,7030,9530,3830,9030,625.670.800
10 gen 202430,1830,8229,8330,6730,405.144.700
09 gen 202430,3830,5330,1730,2629,992.556.200
08 gen 202430,1030,6230,0130,5530,282.366.100
05 gen 202430,0730,5129,9730,1429,872.268.400
04 gen 202430,2330,3029,8030,0629,792.937.400
03 gen 202430,1530,4229,8930,0029,733.485.500
02 gen 202429,6730,5129,4230,2429,972.889.600
29 dic 202329,6929,8029,4729,6729,402.127.500
28 dic 202329,7229,9429,6529,7429,471.779.500
27 dic 202329,8329,9729,6529,7029,431.869.700
26 dic 202329,7529,9229,4229,8829,612.209.800
22 dic 202330,0930,3329,5829,8129,542.640.600
21 dic 202329,5530,0229,3429,9729,703.759.000
20 dic 202329,9730,0729,4029,4429,183.223.000
19 dic 202329,7229,9729,6029,9529,683.781.600
18 dic 202329,9630,0229,5029,6529,384.226.900
15 dic 202330,1130,2529,5329,7829,5110.701.500
14 dic 202329,9730,7529,8230,0729,805.498.700
13 dic 202328,9829,6028,7429,5529,294.047.900
12 dic 202329,7629,8028,9829,1028,842.965.100
11 dic 202329,9630,0729,6129,6929,422.993.800
08 dic 202329,3930,1629,3629,9429,675.149.500
07 dic 202329,2429,5929,1729,3329,073.705.800
06 dic 202329,5629,6829,1629,2128,953.936.400
05 dic 202330,2130,2129,0329,4829,224.966.000
04 dic 202330,1030,3629,9730,2529,985.883.400
01 dic 202329,6030,3929,5430,2029,935.337.000
*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...