Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOX.US
29.25-0.06(-0.20%)(czas lokalny: 25.04.2024 16:00)Fox Corporation - Class B
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 29.20 | 29.38 | 28.93 | 29.25 | 891 584 | 0 |
24.04.2024 | 29.01 | 29.36 | 28.93 | 29.31 | 1 141 641 | 0 |
23.04.2024 | 28.95 | 29.33 | 28.94 | 29.18 | 962 222 | 0 |
22.04.2024 | 29.07 | 29.12 | 28.73 | 28.97 | 826 914 | 0 |
19.04.2024 | 28.46 | 28.98 | 28.46 | 28.87 | 1 083 992 | 0 |
18.04.2024 | 28.13 | 28.40 | 27.99 | 28.29 | 622 120 | 0 |
17.04.2024 | 28.03 | 28.22 | 27.78 | 27.99 | 1 015 808 | 0 |
16.04.2024 | 27.90 | 28.13 | 27.64 | 27.95 | 1 172 855 | 0 |
15.04.2024 | 27.87 | 28.51 | 27.64 | 27.92 | 1 080 559 | 0 |
12.04.2024 | 28.15 | 28.18 | 27.62 | 27.66 | 840 262 | 0 |
11.04.2024 | 28.37 | 28.52 | 27.91 | 28.24 | 916 263 | 0 |
10.04.2024 | 28.39 | 28.55 | 28.14 | 28.37 | 998 679 | 0 |
09.04.2024 | 28.73 | 28.91 | 28.48 | 28.80 | 823 283 | 0 |
08.04.2024 | 28.60 | 28.86 | 28.25 | 28.63 | 1 986 523 | 0 |
05.04.2024 | 28.51 | 28.70 | 28.33 | 28.45 | 2 077 133 | 0 |
04.04.2024 | 28.88 | 29.07 | 28.37 | 28.42 | 1 199 676 | 0 |
03.04.2024 | 28.42 | 28.77 | 28.25 | 28.71 | 1 369 585 | 0 |
02.04.2024 | 28.52 | 28.98 | 28.37 | 28.42 | 1 597 485 | 0 |
01.04.2024 | 28.67 | 28.69 | 28.26 | 28.59 | 995 133 | 0 |
28.03.2024 | 28.65 | 28.62 | 28.62 | 28.62 | 1 173 836 | 0 |
27.03.2024 | 28.05 | 28.64 | 28.02 | 28.60 | 1 649 696 | 0 |
26.03.2024 | 27.58 | 28.12 | 27.39 | 27.95 | 1 767 835 | 0 |
25.03.2024 | 27.48 | 27.69 | 27.31 | 27.54 | 1 105 568 | 0 |
22.03.2024 | 27.84 | 27.97 | 27.20 | 27.32 | 846 939 | 0 |
21.03.2024 | 27.71 | 27.83 | 27.39 | 27.79 | 1 051 768 | 0 |
20.03.2024 | 27.10 | 27.72 | 26.92 | 27.58 | 1 371 168 | 0 |
19.03.2024 | 27.04 | 27.34 | 26.95 | 27.10 | 1 730 094 | 0 |
18.03.2024 | 26.89 | 27.22 | 26.73 | 27.00 | 1 771 344 | 0 |
15.03.2024 | 26.61 | 27.19 | 26.61 | 26.89 | 3 017 915 | 0 |
14.03.2024 | 27.04 | 27.17 | 26.56 | 26.71 | 1 548 011 | 0 |
13.03.2024 | 26.94 | 27.32 | 26.85 | 27.09 | 1 786 078 | 0 |
12.03.2024 | 27.34 | 27.34 | 26.73 | 26.83 | 1 216 655 | 0 |
11.03.2024 | 26.45 | 27.42 | 26.42 | 27.23 | 1 197 772 | 0 |
08.03.2024 | 26.16 | 26.42 | 26.10 | 26.32 | 1 386 179 | 0 |
07.03.2024 | 25.90 | 26.17 | 25.87 | 26.11 | 1 239 480 | 0 |
06.03.2024 | 26.34 | 26.53 | 25.82 | 25.90 | 1 577 727 | 0 |
05.03.2024 | 26.19 | 26.78 | 26.01 | 26.33 | 2 031 649 | 0 |
04.03.2024 | 26.95 | 26.95 | 26.04 | 26.57 | 1 595 468 | 0 |
01.03.2024 | 27.43 | 27.52 | 26.84 | 26.99 | 1 286 291 | 0 |
29.02.2024 | 27.16 | 27.52 | 27.05 | 27.38 | 3 000 177 | 0 |
28.02.2024 | 26.99 | 27.13 | 26.87 | 26.96 | 1 629 500 | 0 |
27.02.2024 | 27.24 | 27.41 | 27.04 | 27.11 | 1 372 459 | 0 |
26.02.2024 | 27.62 | 27.79 | 27.16 | 27.22 | 2 275 284 | 0 |
23.02.2024 | 27.63 | 27.93 | 27.25 | 27.68 | 1 525 128 | 0 |
22.02.2024 | 27.46 | 27.62 | 27.22 | 27.41 | 957 776 | 0 |
21.02.2024 | 27.61 | 27.66 | 27.14 | 27.46 | 1 048 726 | 0 |
20.02.2024 | 27.84 | 28.01 | 27.59 | 27.63 | 1 216 888 | 0 |
16.02.2024 | 28.15 | 27.95 | 27.95 | 27.95 | 1 131 163 | 0 |
15.02.2024 | 27.81 | 28.30 | 27.73 | 28.14 | 1 478 466 | 0 |
14.02.2024 | 27.43 | 27.86 | 27.27 | 27.74 | 1 097 753 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus