Italia markets open in 1 hour 46 minutes

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,93-0,22 (-0,32%)
Alla chiusura: 04:00PM EDT
67,64 -1,29 (-1,87%)
Dopo ore: 04:15PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202468,4369,1968,1868,9368,93794.700
24 apr 202469,2369,6168,3469,1569,15744.800
23 apr 202469,0269,7568,9369,6869,681.128.600
22 apr 202468,5069,0067,6968,8768,87591.300
19 apr 202466,9368,4266,9068,1068,10726.500
18 apr 202467,3368,0066,9767,2167,21596.500
17 apr 202468,5368,5367,2267,2867,28721.200
16 apr 202467,9068,1566,8067,6667,66555.900
15 apr 202467,8869,0167,6067,9067,901.404.500
12 apr 202468,7169,0666,3667,2367,23856.300
11 apr 202467,1968,8167,0868,7368,732.007.800
10 apr 202467,7868,5666,8466,9366,93650.400
09 apr 202468,5768,6967,9068,1568,15742.800
08 apr 202468,5069,4468,0268,3168,311.448.100
05 apr 202467,5168,7066,9368,4968,491.049.100
04 apr 202467,1667,7766,8567,2567,25716.600
03 apr 202465,9167,1465,8967,0467,04970.600
02 apr 202465,1066,8164,3766,1766,171.405.000
01 apr 202466,0866,1064,7665,5465,541.814.500
28 mar 202466,9267,1565,4365,6065,602.029.800
27 mar 202467,6068,7066,8466,9566,951.534.100
26 mar 202467,5668,3367,0867,7967,79551.400
25 mar 202467,4067,8166,9667,0867,08605.600
22 mar 202467,3267,3266,3967,2467,24718.400
21 mar 202468,1569,9367,0967,4067,401.070.300
20 mar 202468,5969,4067,9368,0268,02770.600
19 mar 202467,7668,7467,4168,5768,571.173.700
18 mar 202469,3169,6067,7267,7567,751.436.400
15 mar 202470,0270,3468,9669,1169,11989.900
14 mar 202469,7770,0469,3469,9769,97802.100
13 mar 202470,5470,8868,2570,0470,041.669.100
12 mar 202471,4671,6070,3670,7570,751.276.400
11 mar 202471,5072,4270,8971,2771,271.360.000
08 mar 202470,9972,0870,7171,3171,31819.100
07 mar 202470,6771,4170,4071,0171,01599.300
06 mar 202472,0972,8669,3970,1670,161.688.200
05 mar 202472,3472,9470,4372,0572,051.355.300
04 mar 202472,8173,9072,4072,8972,891.466.400
01 mar 202472,9673,7072,0473,3073,301.534.800
29 feb 202470,4373,0870,4372,7672,762.201.000
28 feb 202469,9373,4469,6869,8969,892.071.700
27 feb 202468,3769,2067,8968,8868,881.593.000
26 feb 202468,5169,6568,1868,2268,221.313.900
23 feb 202468,1368,8667,7468,7568,75772.500
22 feb 202467,6468,7067,4568,2568,25825.500
21 feb 202466,8067,8566,6867,4567,45998.200
20 feb 202468,8869,4767,3167,3567,351.052.700
16 feb 202468,2369,4768,0069,1869,18875.400
15 feb 202466,8268,5766,8268,5068,50856.000
14 feb 202465,9467,2465,5266,7966,791.458.800
13 feb 202467,2967,3265,1665,7565,751.336.800
12 feb 202466,4468,2566,3067,9367,931.345.700
09 feb 202466,1766,8865,9366,6166,611.168.300
08 feb 202466,1866,3765,6166,0266,021.339.000
07 feb 202466,0566,4165,4066,0066,001.432.800
06 feb 202465,5066,1864,8066,1066,101.090.200
05 feb 202466,3366,5065,1865,3065,30559.300
02 feb 202467,8767,9266,0266,5466,54810.500
01 feb 202467,5667,7366,9367,6067,60703.700
31 gen 202467,5968,1167,2167,2567,25869.800
30 gen 202467,9968,2667,5667,9767,97778.800
29 gen 202468,0368,2567,6668,0068,00712.500
26 gen 202468,1968,8967,8468,2668,26659.000
25 gen 202468,7269,1767,5868,2268,221.199.500
24 gen 202468,1768,6467,7068,2668,261.279.200
23 gen 202466,2268,3765,4267,7067,702.451.100
22 gen 202463,2363,5162,7563,1563,15732.900
19 gen 202463,6163,6162,5663,0463,04734.800
18 gen 202463,3463,6562,4962,9062,90946.000
17 gen 202462,5564,0162,5563,1063,101.199.900
16 gen 202463,5763,5762,4063,1163,11864.200
12 gen 202462,1064,0062,1063,6463,641.066.900
11 gen 202461,9262,1461,4462,0662,06712.100
10 gen 202461,9862,3561,5061,8961,89553.700
09 gen 202462,3562,7861,9062,0962,09620.300
08 gen 202462,4662,9161,9662,6962,69530.900
05 gen 202461,8162,7861,5362,2462,24738.100
04 gen 202462,4362,8161,9061,9061,90993.900
03 gen 202462,2862,5361,7662,1562,15985.100
02 gen 202462,8563,2161,8362,3262,321.049.500
29 dic 202362,9863,4062,5563,1363,13514.300
28 dic 202362,5463,3562,3063,2563,25742.600
27 dic 202362,1762,8861,6762,5462,541.019.600
26 dic 202364,0564,1462,3362,3462,341.582.500
22 dic 202364,5865,2263,9164,0464,04771.300
21 dic 202364,7565,3363,2464,3564,351.253.500
20 dic 202365,7566,4264,4164,6964,691.529.500
19 dic 202364,4866,0363,6065,9265,921.114.300
18 dic 202363,6964,7162,9164,6464,641.709.100
15 dic 202363,6264,8263,4064,3964,391.552.500
14 dic 202363,7364,6562,9863,7263,723.529.900
13 dic 202363,4463,9662,6763,0063,001.414.000
12 dic 202363,1163,8862,4363,5263,521.622.700
11 dic 202362,7263,9262,7263,1863,18760.600
08 dic 202361,7263,4061,4662,9262,921.149.400
07 dic 202362,0063,0961,6261,8461,84804.500
06 dic 202362,4262,6061,2361,6561,651.286.900
05 dic 202362,5163,0961,9462,2962,291.060.800
04 dic 202363,9264,0162,2662,8262,82742.000
01 dic 202363,5364,5963,0663,6463,64879.500
*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...