Italia markets open in 7 hours 26 minutes

fuboTV Inc. (FUBO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4000+0,0100 (+0,72%)
Alla chiusura: 04:00PM EDT
1,4100 +0,01 (+0,71%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,40001,48001,36001,40001,40006.769.145
17 apr 20241,43001,48001,38001,39001,39004.550.500
16 apr 20241,38001,40001,35001,37001,37005.664.800
15 apr 20241,45001,47001,38001,40001,40007.496.600
12 apr 20241,47001,49001,42001,45001,45004.779.500
11 apr 20241,53001,55001,46001,49001,49005.921.300
10 apr 20241,55001,57001,49001,51001,51007.526.500
09 apr 20241,58001,66501,58001,61001,61005.021.900
08 apr 20241,57001,60001,52501,58001,58004.721.300
05 apr 20241,54001,57001,50001,55001,55006.827.600
04 apr 20241,60001,67001,55001,56001,560010.298.200
03 apr 20241,52001,58001,49001,56001,56005.447.300
02 apr 20241,52001,55001,50001,54001,54005.241.800
01 apr 20241,59001,59001,51001,58001,58006.020.000
28 mar 20241,56001,64001,55001,58001,58006.426.700
27 mar 20241,54001,56001,51001,56001,56005.122.500
26 mar 20241,56001,58001,49001,50001,50005.240.400
25 mar 20241,52001,57001,50001,54001,54006.019.900
22 mar 20241,56001,57001,51001,51001,51005.808.300
21 mar 20241,64001,66001,56001,59001,59007.556.300
20 mar 20241,52001,62001,48001,60001,60009.332.600
19 mar 20241,52001,54001,46001,52001,52005.805.600
18 mar 20241,53001,57001,47001,54001,54007.682.700
15 mar 20241,55001,58001,49001,51001,510010.012.000
14 mar 20241,63001,64001,53001,55001,55007.815.100
13 mar 20241,55001,69001,53001,61001,610011.725.900
12 mar 20241,63001,63001,51001,54001,540014.480.200
11 mar 20241,68001,73601,61001,61001,61007.080.100
08 mar 20241,69001,79001,65001,68001,680013.090.100
07 mar 20241,72001,79001,63001,64001,640013.561.800
06 mar 20241,74001,79601,71001,73001,73009.807.800
05 mar 20241,84001,84001,71001,74001,740017.514.800
04 mar 20241,95001,97001,85001,85001,850013.088.100
01 mar 20242,33002,43501,85001,90001,900049.457.500
29 feb 20242,13002,17002,05002,07002,070017.021.100
28 feb 20242,00002,10001,96002,04002,040010.272.700
27 feb 20241,93002,01001,90002,00002,00009.710.800
26 feb 20241,77001,91001,72001,90001,900010.396.800
23 feb 20241,85001,88501,76001,77001,770015.670.000
22 feb 20241,90001,94001,85001,86001,860011.224.000
21 feb 20241,98001,99001,83001,93001,930014.826.000
20 feb 20242,04002,06001,98002,00002,000010.836.400
16 feb 20242,14002,17002,05002,07002,070013.615.100
15 feb 20242,11002,30002,08002,20002,200012.802.300
14 feb 20242,02002,13502,00002,10002,10008.573.300
13 feb 20242,02002,06501,95001,98001,980013.386.000
12 feb 20242,05002,20002,05002,13002,130011.367.500
09 feb 20241,95002,09001,93002,06002,060015.387.900
08 feb 20241,96002,05001,92001,96001,960016.416.000
07 feb 20242,02002,04001,75001,94001,940054.023.600
06 feb 20242,43002,56002,40502,51002,51009.427.000
05 feb 20242,50002,50502,40002,42002,420010.283.400
02 feb 20242,52002,57002,46002,56002,56009.323.100
01 feb 20242,55002,59002,48002,54002,54009.718.200
31 gen 20242,53002,69502,48002,49002,490011.289.300
30 gen 20242,70002,71002,56002,58002,58009.731.900
29 gen 20242,67002,73002,60002,72002,72009.152.100
26 gen 20242,73002,80002,67002,67002,67005.514.900
25 gen 20242,74002,83002,62502,68002,68008.656.100
24 gen 20242,88002,95502,68002,70002,70008.760.900
23 gen 20242,79002,87502,72002,79002,79008.950.600
22 gen 20242,64002,87502,63002,73002,730012.476.500
19 gen 20242,54002,63002,47002,60002,60008.427.500
18 gen 20242,61002,64902,42002,52002,520012.984.100
17 gen 20242,56002,59602,50002,58002,58008.693.200
16 gen 20242,70002,72002,60002,66002,66008.483.900
12 gen 20242,80002,93002,71002,73002,73008.046.000
11 gen 20242,89002,91902,72002,79002,790010.649.200
10 gen 20242,98002,99002,86002,94002,94007.452.500
09 gen 20243,10003,12502,96002,97002,97008.053.900
08 gen 20242,91003,17002,89003,17003,170010.182.700
05 gen 20242,91003,05002,88102,93002,93007.659.200
04 gen 20242,96003,02002,88202,97002,97009.480.700
03 gen 20243,08003,08002,88002,90002,900012.789.000
02 gen 20243,13003,22003,04003,15003,15008.491.200
29 dic 20233,30003,36003,18003,18003,18008.326.300
28 dic 20233,28003,35003,23003,31003,31007.314.100
27 dic 20233,26003,42503,25003,33003,330010.595.700
26 dic 20233,27003,30503,18003,26003,26006.400.300
22 dic 20233,26003,34003,20303,27003,27006.669.600
21 dic 20233,28003,30003,11003,27003,270011.687.600
20 dic 20233,48003,50003,16003,17003,170015.446.700
19 dic 20233,39003,55003,36503,49003,490014.021.900
18 dic 20233,36003,50003,28003,33003,330011.846.800
15 dic 20233,60003,64003,35503,36003,360014.906.200
14 dic 20233,54003,81503,46003,56003,560023.477.000
13 dic 20233,23003,45003,08003,40003,400014.205.000
12 dic 20233,20003,32003,13003,23003,230010.150.400
11 dic 20233,29003,32003,11003,12003,12009.731.000
08 dic 20233,17003,31003,15003,28003,28007.819.900
07 dic 20233,25003,26103,11403,19003,19008.812.800
06 dic 20233,32003,47003,25003,25003,250010.037.500
05 dic 20233,43003,43003,18503,21003,21009.744.900
04 dic 20233,30003,59003,28003,45003,450013.838.200
01 dic 20233,16003,39003,11003,32003,320012.347.900
30 nov 20233,18003,23003,05003,19003,19008.887.200
29 nov 20233,25003,38003,10503,15003,150011.708.900
28 nov 20233,16003,22003,00003,18003,18008.389.400
27 nov 20233,01003,17002,98003,17003,17008.726.500
24 nov 20233,04003,09502,96003,08003,08004.928.400
*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...