Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 39.08 | 39.69 | 39.08 | 39.66 | 39.66 | 2,987,500 |
| 12 sept 2024 | 39.51 | 39.52 | 38.72 | 38.91 | 38.91 | 2,407,000 |
| 11 sept 2024 | 39.82 | 39.87 | 38.97 | 39.40 | 39.40 | 2,862,900 |
| 10 sept 2024 | 40.00 | 40.19 | 39.79 | 39.89 | 39.89 | 2,429,300 |
| 09 sept 2024 | 40.08 | 40.45 | 39.75 | 40.06 | 40.06 | 4,603,300 |
| 06 sept 2024 | 40.41 | 40.70 | 40.13 | 40.31 | 40.31 | 2,558,100 |
| 05 sept 2024 | 41.32 | 41.40 | 40.40 | 40.42 | 40.42 | 2,234,000 |
| 04 sept 2024 | 40.83 | 41.58 | 40.83 | 41.18 | 41.18 | 2,554,800 |
| 04 sept 2024 | 0.27 Dividendo | |||||
| 03 sept 2024 | 41.26 | 41.42 | 40.86 | 41.03 | 40.76 | 3,745,000 |
| 30 ago 2024 | 41.19 | 41.42 | 41.03 | 41.37 | 41.10 | 2,377,400 |
| 29 ago 2024 | 41.19 | 41.42 | 41.03 | 41.07 | 40.80 | 1,802,400 |
| 28 ago 2024 | 41.02 | 41.33 | 40.99 | 41.23 | 40.96 | 1,515,700 |
| 27 ago 2024 | 41.00 | 41.11 | 40.85 | 41.04 | 40.77 | 1,675,900 |
| 26 ago 2024 | 41.02 | 41.40 | 40.98 | 41.08 | 40.81 | 1,902,300 |
| 23 ago 2024 | 40.89 | 41.16 | 40.75 | 41.01 | 40.74 | 1,590,000 |
| 22 ago 2024 | 40.50 | 40.91 | 40.41 | 40.77 | 40.50 | 2,412,200 |
| 21 ago 2024 | 40.06 | 40.42 | 39.96 | 40.41 | 40.14 | 1,662,500 |
| 20 ago 2024 | 39.55 | 40.12 | 39.50 | 40.07 | 39.81 | 2,322,800 |
| 19 ago 2024 | 39.58 | 39.83 | 39.46 | 39.70 | 39.44 | 2,646,400 |
| 16 ago 2024 | 39.77 | 39.84 | 39.44 | 39.54 | 39.28 | 3,230,000 |
| 15 ago 2024 | 39.46 | 39.62 | 38.82 | 38.99 | 38.73 | 2,453,100 |
| 14 ago 2024 | 38.86 | 39.20 | 38.85 | 39.06 | 38.80 | 2,517,400 |
| 13 ago 2024 | 38.91 | 39.19 | 38.85 | 38.98 | 38.72 | 2,814,600 |
| 12 ago 2024 | 39.29 | 39.47 | 38.79 | 38.83 | 38.57 | 2,456,200 |
| 09 ago 2024 | 39.43 | 39.53 | 39.17 | 39.33 | 39.07 | 2,618,700 |
| 08 ago 2024 | 39.09 | 39.49 | 38.52 | 39.30 | 39.04 | 2,743,800 |
| 07 ago 2024 | 39.18 | 39.81 | 38.82 | 39.23 | 38.97 | 3,467,500 |
| 06 ago 2024 | 36.86 | 38.99 | 36.85 | 38.81 | 38.55 | 5,089,000 |
| 05 ago 2024 | 36.78 | 37.04 | 36.09 | 36.36 | 36.12 | 3,708,900 |
| 02 ago 2024 | 37.79 | 37.98 | 37.20 | 37.31 | 37.06 | 2,132,500 |
| 01 ago 2024 | 38.26 | 38.46 | 37.71 | 37.77 | 37.52 | 2,462,700 |
| 31 jul 2024 | 38.34 | 38.45 | 38.03 | 38.04 | 37.79 | 1,982,500 |
| 30 jul 2024 | 37.84 | 38.55 | 37.77 | 38.42 | 38.17 | 1,921,400 |
| 29 jul 2024 | 37.65 | 37.89 | 37.42 | 37.79 | 37.54 | 1,576,800 |
| 26 jul 2024 | 37.25 | 37.69 | 36.97 | 37.51 | 37.26 | 1,851,400 |
| 25 jul 2024 | 37.12 | 37.41 | 36.95 | 37.07 | 36.83 | 2,443,500 |
| 24 jul 2024 | 37.08 | 37.31 | 36.82 | 37.09 | 36.85 | 1,634,900 |
| 23 jul 2024 | 36.93 | 37.15 | 36.50 | 37.07 | 36.83 | 2,073,000 |
| 22 jul 2024 | 36.92 | 37.10 | 36.45 | 37.04 | 36.80 | 2,300,900 |
| 19 jul 2024 | 37.08 | 37.23 | 36.82 | 36.89 | 36.65 | 1,900,700 |
| 18 jul 2024 | 37.37 | 37.95 | 37.08 | 37.10 | 36.86 | 2,395,400 |
| 17 jul 2024 | 36.65 | 37.50 | 36.00 | 37.45 | 37.20 | 3,206,800 |
| 16 jul 2024 | 36.10 | 36.88 | 36.02 | 36.73 | 36.49 | 2,818,000 |
| 15 jul 2024 | 35.79 | 36.30 | 35.70 | 35.99 | 35.75 | 2,844,400 |
| 12 jul 2024 | 35.76 | 36.12 | 35.70 | 35.73 | 35.49 | 1,533,700 |
| 11 jul 2024 | 35.50 | 35.90 | 35.43 | 35.64 | 35.41 | 1,913,900 |
| 10 jul 2024 | 35.30 | 35.49 | 35.18 | 35.32 | 35.09 | 1,767,900 |
| 09 jul 2024 | 34.35 | 35.27 | 34.35 | 35.19 | 34.96 | 2,377,000 |
| 08 jul 2024 | 34.73 | 34.76 | 34.49 | 34.52 | 34.29 | 2,053,000 |
| 05 jul 2024 | 34.73 | 34.83 | 34.40 | 34.54 | 34.31 | 2,677,100 |
| 03 jul 2024 | 34.56 | 34.83 | 34.49 | 34.78 | 34.55 | 1,599,900 |
| 02 jul 2024 | 34.09 | 34.49 | 33.84 | 34.48 | 34.25 | 3,082,700 |
| 01 jul 2024 | 34.51 | 34.88 | 34.08 | 34.12 | 33.90 | 2,378,600 |
| 28 jun 2024 | 34.30 | 34.57 | 34.23 | 34.37 | 34.14 | 2,919,300 |
| 27 jun 2024 | 34.42 | 34.43 | 33.82 | 34.08 | 33.86 | 2,208,200 |
| 26 jun 2024 | 34.34 | 34.56 | 33.99 | 34.42 | 34.19 | 2,692,800 |
| 25 jun 2024 | 34.61 | 34.88 | 34.31 | 34.62 | 34.39 | 2,879,600 |
| 24 jun 2024 | 34.29 | 34.54 | 34.02 | 34.46 | 34.23 | 1,941,400 |
| 21 jun 2024 | 34.39 | 34.64 | 34.20 | 34.46 | 34.23 | 5,624,600 |
| 20 jun 2024 | 33.56 | 34.41 | 33.50 | 34.35 | 34.12 | 3,676,500 |
| 18 jun 2024 | 33.52 | 34.01 | 33.50 | 33.56 | 33.34 | 2,789,700 |
| 17 jun 2024 | 33.20 | 33.47 | 32.76 | 33.44 | 33.22 | 3,176,300 |
| 14 jun 2024 | 33.13 | 33.36 | 32.93 | 33.18 | 32.96 | 2,410,100 |
| 13 jun 2024 | 33.20 | 33.40 | 33.08 | 33.33 | 33.11 | 2,204,700 |
| 12 jun 2024 | 33.61 | 33.66 | 33.16 | 33.42 | 33.20 | 2,312,000 |
| 11 jun 2024 | 33.51 | 33.77 | 33.31 | 33.34 | 33.12 | 3,165,800 |
| 10 jun 2024 | 33.90 | 34.03 | 33.45 | 33.69 | 33.47 | 3,236,900 |
| 07 jun 2024 | 34.10 | 34.63 | 34.06 | 34.11 | 33.89 | 2,413,600 |
| 06 jun 2024 | 34.51 | 34.91 | 34.27 | 34.35 | 34.12 | 2,714,300 |
| 05 jun 2024 | 34.60 | 34.75 | 34.28 | 34.63 | 34.40 | 2,757,700 |
| 04 jun 2024 | 34.64 | 35.04 | 34.50 | 34.52 | 34.29 | 3,276,400 |
| 03 jun 2024 | 34.63 | 35.00 | 34.42 | 34.81 | 34.58 | 2,853,900 |
| 31 may 2024 | 34.29 | 34.80 | 34.10 | 34.43 | 34.20 | 5,502,300 |
| 30 may 2024 | 33.89 | 34.58 | 33.60 | 34.27 | 34.04 | 3,409,700 |
| 29 may 2024 | 33.50 | 33.99 | 33.27 | 33.81 | 33.59 | 3,043,600 |
| 28 may 2024 | 33.58 | 33.86 | 33.33 | 33.50 | 33.28 | 2,546,900 |
| 24 may 2024 | 33.16 | 33.63 | 33.06 | 33.61 | 33.39 | 2,045,400 |
| 23 may 2024 | 32.91 | 33.28 | 32.66 | 32.97 | 32.75 | 2,546,500 |
| 22 may 2024 | 32.68 | 33.03 | 32.51 | 33.01 | 32.79 | 2,280,500 |
| 21 may 2024 | 32.99 | 33.28 | 32.84 | 32.87 | 32.65 | 2,204,600 |
| 20 may 2024 | 32.80 | 33.06 | 32.64 | 32.99 | 32.77 | 1,908,600 |
| 17 may 2024 | 32.73 | 32.87 | 32.50 | 32.85 | 32.63 | 2,229,200 |
| 16 may 2024 | 32.78 | 33.00 | 32.45 | 32.68 | 32.46 | 3,927,700 |
| 15 may 2024 | 33.38 | 33.46 | 32.92 | 32.96 | 32.74 | 2,463,200 |
| 14 may 2024 | 33.41 | 33.60 | 33.19 | 33.31 | 33.09 | 2,627,200 |
| 13 may 2024 | 33.49 | 33.81 | 33.14 | 33.18 | 32.96 | 3,073,900 |
| 10 may 2024 | 33.47 | 33.74 | 33.26 | 33.41 | 33.19 | 2,488,200 |
| 09 may 2024 | 33.77 | 34.15 | 33.21 | 33.32 | 33.10 | 4,287,800 |
| 08 may 2024 | 32.38 | 33.23 | 31.71 | 33.16 | 32.94 | 4,277,800 |
| 07 may 2024 | 32.50 | 32.76 | 32.26 | 32.32 | 32.11 | 4,354,700 |
| 06 may 2024 | 32.37 | 32.57 | 32.14 | 32.56 | 32.35 | 2,612,200 |
| 03 may 2024 | 31.88 | 32.13 | 31.73 | 32.11 | 31.90 | 2,587,700 |
| 02 may 2024 | 31.49 | 31.68 | 31.17 | 31.66 | 31.45 | 2,011,300 |
| 01 may 2024 | 30.95 | 31.52 | 30.95 | 31.33 | 31.12 | 2,258,100 |
| 30 abr 2024 | 31.47 | 31.55 | 30.92 | 31.01 | 30.81 | 3,475,800 |
| 29 abr 2024 | 31.28 | 31.67 | 31.22 | 31.57 | 31.36 | 2,564,700 |
| 26 abr 2024 | 31.52 | 31.69 | 31.08 | 31.21 | 31.00 | 3,166,000 |
| 25 abr 2024 | 31.43 | 31.78 | 31.26 | 31.68 | 31.47 | 2,392,300 |
| 24 abr 2024 | 31.54 | 31.84 | 31.38 | 31.71 | 31.50 | 2,394,800 |
| *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.