U.S. markets open in 16 minutes

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.74-0.20 (-0.65%)
Al cierre: 04:00PM EDT
30.74 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202431.0631.2530.7330.7430.741,035,900
10 may 202430.9931.1530.7430.9430.94838,100
09 may 202430.8431.4430.6230.8030.801,207,300
08 may 202429.6030.5929.2730.5930.591,466,700
07 may 202429.9230.1629.7529.8529.851,093,800
06 may 202429.8130.0329.6230.0230.021,050,200
03 may 202429.3929.6129.3029.5829.58717,600
02 may 202428.9829.2628.7729.2529.25883,900
01 may 202428.6729.0728.6028.8728.87682,600
30 abr 202429.0029.0028.5128.6828.681,278,100
29 abr 202428.8829.2528.8129.1529.15852,700
26 abr 202429.1629.3028.8128.8128.81801,600
25 abr 202429.2029.3728.9329.2529.25891,600
24 abr 202429.0029.3528.9329.3129.311,141,600
23 abr 202428.9529.3328.9429.1829.18962,200
22 abr 202429.0729.1328.7328.9728.97826,900
19 abr 202428.4628.9828.4628.8728.871,084,000
18 abr 202428.1328.4027.9928.2928.29622,100
17 abr 202428.0328.2227.8427.9927.991,015,800
16 abr 202427.9028.1327.6527.9527.951,172,900
15 abr 202427.8728.5127.6427.9227.921,080,600
12 abr 202428.1528.1827.6327.6627.66840,300
11 abr 202428.3728.5227.9228.2428.24916,300
10 abr 202428.3928.5528.1428.3728.37998,700
09 abr 202428.7328.9128.4828.8028.80823,300
08 abr 202428.5128.8628.2528.6328.631,986,500
05 abr 202428.5128.7028.3328.4528.452,077,100
04 abr 202428.8829.0828.3728.4228.421,199,700
03 abr 202428.4228.7728.2528.7128.711,369,600
02 abr 202428.5228.9828.3728.4228.421,597,500
01 abr 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 ene 202429.9130.4129.7030.0129.721,813,000
30 ene 202429.8930.0029.7529.8029.51641,900
29 ene 202429.7529.9429.6129.9229.63738,100
26 ene 202429.7429.8929.6629.7429.45731,500
25 ene 202429.2529.8229.2529.7129.421,149,100
24 ene 202429.3729.3728.9729.0628.78796,600
23 ene 202429.1429.3728.9229.1828.89678,700
22 ene 202428.7929.1128.7828.9428.66766,200
19 ene 202428.7228.8128.3328.7328.45798,500
18 ene 202428.4428.7128.2128.5828.30989,000
17 ene 202428.2628.6728.1628.3828.10919,200
16 ene 202428.6828.6828.2128.4528.17979,000
12 ene 202428.7628.9028.5228.7528.47780,000
11 ene 202428.4828.6728.2128.6228.341,529,100
10 ene 202427.9728.5727.7828.5028.221,283,900
09 ene 202428.2528.4528.1228.1727.891,185,300
08 ene 202428.1028.5627.9728.4828.20934,100
05 ene 202427.9928.4527.9228.1027.831,318,100
04 ene 202428.0328.1127.7727.9927.721,257,700
03 ene 202428.0028.2927.8327.9727.70980,700
02 ene 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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...