Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:15PM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 33.16 | 33.44 | 33.06 | 33.37 | 33.37 | 566,322 |
| 23 may 2024 | 32.91 | 33.28 | 32.66 | 32.97 | 32.97 | 2,546,500 |
| 22 may 2024 | 32.68 | 33.03 | 32.51 | 33.01 | 33.01 | 2,280,500 |
| 21 may 2024 | 32.99 | 33.28 | 32.84 | 32.87 | 32.87 | 2,204,600 |
| 20 may 2024 | 32.80 | 33.06 | 32.64 | 32.99 | 32.99 | 1,908,600 |
| 17 may 2024 | 32.73 | 32.87 | 32.50 | 32.85 | 32.85 | 2,229,200 |
| 16 may 2024 | 32.78 | 33.00 | 32.45 | 32.68 | 32.68 | 3,927,700 |
| 15 may 2024 | 33.38 | 33.46 | 32.92 | 32.96 | 32.96 | 2,463,200 |
| 14 may 2024 | 33.41 | 33.60 | 33.19 | 33.31 | 33.31 | 2,627,200 |
| 13 may 2024 | 33.49 | 33.81 | 33.14 | 33.18 | 33.18 | 3,073,900 |
| 10 may 2024 | 33.47 | 33.74 | 33.26 | 33.41 | 33.41 | 2,488,200 |
| 09 may 2024 | 33.77 | 34.15 | 33.21 | 33.32 | 33.32 | 4,287,800 |
| 08 may 2024 | 32.38 | 33.23 | 31.71 | 33.16 | 33.16 | 4,277,800 |
| 07 may 2024 | 32.50 | 32.76 | 32.26 | 32.32 | 32.32 | 4,354,700 |
| 06 may 2024 | 32.37 | 32.57 | 32.14 | 32.56 | 32.56 | 2,612,200 |
| 03 may 2024 | 31.88 | 32.13 | 31.73 | 32.11 | 32.11 | 2,587,700 |
| 02 may 2024 | 31.49 | 31.68 | 31.17 | 31.66 | 31.66 | 2,011,300 |
| 01 may 2024 | 30.95 | 31.52 | 30.95 | 31.33 | 31.33 | 2,258,100 |
| 30 abr 2024 | 31.47 | 31.55 | 30.92 | 31.01 | 31.01 | 3,475,800 |
| 29 abr 2024 | 31.28 | 31.67 | 31.22 | 31.57 | 31.57 | 2,564,700 |
| 26 abr 2024 | 31.52 | 31.69 | 31.08 | 31.21 | 31.21 | 3,166,000 |
| 25 abr 2024 | 31.43 | 31.78 | 31.26 | 31.68 | 31.68 | 2,392,300 |
| 24 abr 2024 | 31.54 | 31.84 | 31.38 | 31.71 | 31.71 | 2,394,800 |
| 23 abr 2024 | 31.48 | 31.81 | 31.36 | 31.71 | 31.71 | 1,972,000 |
| 22 abr 2024 | 31.60 | 31.60 | 31.24 | 31.40 | 31.40 | 2,431,700 |
| 19 abr 2024 | 30.89 | 31.52 | 30.87 | 31.39 | 31.39 | 2,298,600 |
| 18 abr 2024 | 30.63 | 30.91 | 30.39 | 30.77 | 30.77 | 2,029,300 |
| 17 abr 2024 | 30.64 | 30.75 | 30.30 | 30.46 | 30.46 | 2,107,200 |
| 16 abr 2024 | 30.31 | 30.60 | 30.08 | 30.40 | 30.40 | 3,131,000 |
| 15 abr 2024 | 30.09 | 31.05 | 30.02 | 30.35 | 30.35 | 4,615,300 |
| 12 abr 2024 | 30.60 | 30.69 | 30.06 | 30.09 | 30.09 | 2,349,200 |
| 11 abr 2024 | 30.88 | 31.04 | 30.36 | 30.74 | 30.74 | 2,556,500 |
| 10 abr 2024 | 30.93 | 31.09 | 30.58 | 30.87 | 30.87 | 2,688,600 |
| 09 abr 2024 | 31.22 | 31.52 | 31.06 | 31.35 | 31.35 | 3,662,600 |
| 08 abr 2024 | 30.95 | 31.40 | 30.74 | 31.21 | 31.21 | 3,669,700 |
| 05 abr 2024 | 31.22 | 31.42 | 30.95 | 31.02 | 31.02 | 6,128,200 |
| 04 abr 2024 | 31.57 | 31.81 | 31.09 | 31.14 | 31.14 | 3,237,800 |
| 03 abr 2024 | 31.03 | 31.46 | 30.83 | 31.41 | 31.41 | 2,779,900 |
| 02 abr 2024 | 31.31 | 31.75 | 30.93 | 31.03 | 31.03 | 2,260,900 |
| 01 abr 2024 | 31.27 | 31.36 | 30.93 | 31.35 | 31.35 | 2,744,400 |
| 28 mar 2024 | 31.24 | 31.36 | 30.93 | 31.27 | 31.27 | 4,151,200 |
| 27 mar 2024 | 30.82 | 31.22 | 30.65 | 31.17 | 31.17 | 3,788,900 |
| 26 mar 2024 | 30.35 | 30.80 | 30.15 | 30.58 | 30.58 | 3,419,300 |
| 25 mar 2024 | 30.19 | 30.44 | 30.07 | 30.22 | 30.22 | 3,206,000 |
| 22 mar 2024 | 30.58 | 30.77 | 29.89 | 30.04 | 30.04 | 1,999,300 |
| 21 mar 2024 | 30.36 | 30.56 | 30.06 | 30.51 | 30.51 | 2,617,700 |
| 20 mar 2024 | 29.67 | 30.43 | 29.53 | 30.22 | 30.22 | 3,046,700 |
| 19 mar 2024 | 29.76 | 30.04 | 29.61 | 29.81 | 29.81 | 2,735,000 |
| 18 mar 2024 | 29.68 | 29.88 | 29.34 | 29.71 | 29.71 | 2,867,400 |
| 15 mar 2024 | 29.29 | 29.85 | 29.29 | 29.55 | 29.55 | 5,970,300 |
| 14 mar 2024 | 29.69 | 29.80 | 29.14 | 29.32 | 29.32 | 3,363,900 |
| 13 mar 2024 | 29.50 | 29.97 | 29.50 | 29.78 | 29.78 | 3,375,900 |
| 12 mar 2024 | 30.00 | 30.04 | 29.29 | 29.46 | 29.46 | 2,763,700 |
| 11 mar 2024 | 28.91 | 30.15 | 28.91 | 29.93 | 29.93 | 3,562,000 |
| 08 mar 2024 | 28.71 | 28.99 | 28.67 | 28.86 | 28.86 | 3,289,400 |
| 07 mar 2024 | 28.44 | 28.72 | 28.34 | 28.66 | 28.66 | 4,007,200 |
| 06 mar 2024 | 28.77 | 29.06 | 28.28 | 28.42 | 28.42 | 4,124,200 |
| 05 mar 2024 | 28.64 | 29.33 | 28.42 | 28.82 | 28.82 | 4,544,700 |
| 05 mar 2024 | 0.26 Dividendo | |||||
| 04 mar 2024 | 29.28 | 29.31 | 28.40 | 29.04 | 28.78 | 3,900,500 |
| 01 mar 2024 | 29.85 | 29.89 | 29.23 | 29.42 | 29.16 | 3,217,400 |
| 29 feb 2024 | 29.64 | 30.11 | 29.56 | 29.79 | 29.52 | 5,212,100 |
| 28 feb 2024 | 29.53 | 29.63 | 29.39 | 29.44 | 29.18 | 2,854,800 |
| 27 feb 2024 | 29.71 | 29.87 | 29.49 | 29.57 | 29.31 | 2,723,500 |
| 26 feb 2024 | 30.09 | 30.28 | 29.58 | 29.63 | 29.36 | 2,938,000 |
| 23 feb 2024 | 30.01 | 30.44 | 29.67 | 30.23 | 29.96 | 3,628,700 |
| 22 feb 2024 | 29.89 | 30.11 | 29.62 | 29.85 | 29.58 | 2,648,500 |
| 21 feb 2024 | 30.05 | 30.15 | 29.51 | 29.95 | 29.68 | 3,067,800 |
| 20 feb 2024 | 30.28 | 30.48 | 30.06 | 30.09 | 29.82 | 2,752,900 |
| 16 feb 2024 | 30.49 | 30.61 | 30.17 | 30.44 | 30.17 | 2,775,500 |
| 15 feb 2024 | 30.26 | 30.79 | 30.24 | 30.56 | 30.29 | 4,223,600 |
| 14 feb 2024 | 29.80 | 30.33 | 29.64 | 30.25 | 29.98 | 3,599,700 |
| 13 feb 2024 | 30.04 | 30.17 | 29.28 | 29.69 | 29.42 | 3,787,300 |
| 12 feb 2024 | 29.73 | 30.57 | 29.70 | 30.44 | 30.17 | 5,056,500 |
| 09 feb 2024 | 28.89 | 29.85 | 28.74 | 29.77 | 29.50 | 6,355,500 |
| 08 feb 2024 | 29.75 | 29.86 | 28.51 | 28.78 | 28.52 | 7,354,100 |
| 07 feb 2024 | 32.87 | 32.96 | 29.40 | 29.47 | 29.21 | 7,922,800 |
| 06 feb 2024 | 31.32 | 31.81 | 31.21 | 31.62 | 31.34 | 4,481,400 |
| 05 feb 2024 | 31.55 | 31.77 | 31.39 | 31.41 | 31.13 | 3,565,500 |
| 02 feb 2024 | 32.20 | 32.31 | 31.73 | 31.80 | 31.52 | 2,561,400 |
| 01 feb 2024 | 32.39 | 32.50 | 31.78 | 32.41 | 32.12 | 2,634,700 |
| 31 ene 2024 | 32.35 | 32.79 | 32.14 | 32.30 | 32.01 | 3,525,400 |
| 30 ene 2024 | 32.28 | 32.46 | 32.15 | 32.30 | 32.01 | 1,844,900 |
| 29 ene 2024 | 32.17 | 32.38 | 32.06 | 32.35 | 32.06 | 2,240,900 |
| 26 ene 2024 | 32.23 | 32.31 | 32.06 | 32.22 | 31.93 | 1,707,800 |
| 25 ene 2024 | 31.69 | 32.23 | 31.64 | 32.13 | 31.84 | 2,876,200 |
| 24 ene 2024 | 31.77 | 31.79 | 31.30 | 31.41 | 31.13 | 1,741,800 |
| 23 ene 2024 | 31.41 | 31.70 | 31.19 | 31.52 | 31.24 | 2,872,500 |
| 22 ene 2024 | 31.18 | 31.44 | 31.07 | 31.27 | 30.99 | 2,493,500 |
| 19 ene 2024 | 31.01 | 31.11 | 30.58 | 31.03 | 30.75 | 2,688,500 |
| 18 ene 2024 | 30.78 | 31.03 | 30.47 | 30.87 | 30.59 | 3,201,900 |
| 17 ene 2024 | 30.50 | 30.98 | 30.39 | 30.64 | 30.37 | 2,584,600 |
| 16 ene 2024 | 30.92 | 31.03 | 30.51 | 30.75 | 30.47 | 3,765,200 |
| 12 ene 2024 | 30.95 | 31.25 | 30.81 | 31.14 | 30.86 | 3,199,100 |
| 11 ene 2024 | 30.70 | 30.95 | 30.38 | 30.90 | 30.62 | 5,670,800 |
| 10 ene 2024 | 30.18 | 30.82 | 29.83 | 30.67 | 30.40 | 5,144,700 |
| 09 ene 2024 | 30.38 | 30.53 | 30.17 | 30.26 | 29.99 | 2,556,200 |
| 08 ene 2024 | 30.10 | 30.62 | 30.01 | 30.55 | 30.28 | 2,366,100 |
| 05 ene 2024 | 30.07 | 30.51 | 29.97 | 30.14 | 29.87 | 2,268,400 |
| 04 ene 2024 | 30.23 | 30.30 | 29.80 | 30.06 | 29.79 | 2,937,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.