Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOXA.US
32.11+0.45(+1.42%)(czas lokalny: 03.05.2024 16:00)Fox Corporation - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.05.2024 | 31.88 | 32.13 | 31.73 | 32.11 | 2 587 669 | 0 |
02.05.2024 | 31.54 | 31.68 | 31.17 | 31.66 | 2 011 347 | 0 |
01.05.2024 | 30.95 | 31.52 | 30.95 | 31.33 | 2 258 080 | 0 |
30.04.2024 | 31.47 | 31.55 | 30.91 | 31.01 | 3 475 802 | 0 |
29.04.2024 | 31.28 | 31.67 | 31.22 | 31.57 | 2 564 735 | 0 |
26.04.2024 | 31.52 | 31.69 | 31.08 | 31.21 | 3 166 044 | 0 |
25.04.2024 | 31.43 | 31.78 | 31.20 | 31.68 | 2 392 270 | 0 |
24.04.2024 | 31.54 | 31.84 | 31.38 | 31.71 | 2 394 788 | 0 |
23.04.2024 | 31.48 | 31.80 | 31.36 | 31.71 | 1 971 969 | 0 |
22.04.2024 | 31.60 | 31.61 | 31.23 | 31.40 | 2 431 681 | 0 |
19.04.2024 | 30.89 | 31.52 | 30.87 | 31.39 | 2 436 824 | 0 |
18.04.2024 | 30.63 | 30.91 | 30.39 | 30.77 | 2 029 261 | 0 |
17.04.2024 | 30.64 | 30.75 | 30.30 | 30.46 | 2 107 380 | 0 |
16.04.2024 | 30.31 | 30.60 | 30.08 | 30.40 | 3 130 973 | 0 |
15.04.2024 | 30.09 | 31.05 | 30.02 | 30.35 | 4 615 301 | 0 |
12.04.2024 | 30.60 | 30.69 | 30.06 | 30.09 | 2 349 184 | 0 |
11.04.2024 | 30.88 | 31.04 | 30.36 | 30.74 | 2 556 492 | 0 |
10.04.2024 | 30.93 | 31.09 | 30.59 | 30.87 | 2 688 719 | 0 |
09.04.2024 | 31.22 | 31.52 | 31.06 | 31.35 | 3 662 575 | 0 |
08.04.2024 | 30.93 | 31.40 | 30.74 | 31.21 | 3 669 652 | 0 |
05.04.2024 | 31.22 | 31.42 | 30.95 | 31.02 | 6 128 369 | 0 |
04.04.2024 | 31.57 | 31.80 | 31.09 | 31.14 | 3 237 947 | 0 |
03.04.2024 | 31.03 | 31.46 | 30.82 | 31.41 | 2 779 942 | 0 |
02.04.2024 | 31.31 | 31.75 | 30.93 | 31.03 | 2 260 941 | 0 |
01.04.2024 | 31.25 | 31.36 | 30.93 | 31.35 | 2 744 420 | 0 |
28.03.2024 | 31.24 | 31.27 | 31.27 | 31.27 | 4 151 228 | 0 |
27.03.2024 | 30.82 | 31.21 | 30.64 | 31.17 | 3 788 945 | 0 |
26.03.2024 | 30.35 | 30.80 | 30.15 | 30.58 | 3 419 277 | 0 |
25.03.2024 | 30.19 | 30.44 | 30.07 | 30.22 | 3 206 047 | 0 |
22.03.2024 | 30.58 | 30.77 | 29.89 | 30.04 | 1 999 318 | 0 |
21.03.2024 | 30.36 | 30.56 | 30.06 | 30.51 | 2 617 734 | 0 |
20.03.2024 | 29.67 | 30.43 | 29.53 | 30.22 | 3 046 671 | 0 |
19.03.2024 | 29.76 | 30.04 | 29.61 | 29.81 | 2 735 042 | 0 |
18.03.2024 | 29.68 | 29.88 | 29.34 | 29.71 | 2 867 378 | 0 |
15.03.2024 | 29.29 | 29.86 | 29.29 | 29.55 | 5 970 302 | 0 |
14.03.2024 | 29.69 | 29.85 | 29.14 | 29.32 | 3 363 949 | 0 |
13.03.2024 | 29.50 | 29.96 | 29.50 | 29.78 | 3 375 932 | 0 |
12.03.2024 | 30.00 | 30.04 | 29.29 | 29.46 | 2 763 743 | 0 |
11.03.2024 | 28.91 | 30.14 | 28.91 | 29.93 | 3 561 981 | 0 |
08.03.2024 | 28.71 | 28.99 | 28.67 | 28.86 | 3 289 546 | 0 |
07.03.2024 | 28.44 | 28.72 | 28.34 | 28.66 | 4 007 220 | 0 |
06.03.2024 | 28.77 | 29.06 | 28.29 | 28.42 | 4 124 282 | 0 |
05.03.2024 | 28.64 | 29.32 | 28.42 | 28.82 | 4 544 652 | 0 |
04.03.2024 | 29.28 | 29.31 | 28.40 | 29.04 | 3 900 498 | 0 |
01.03.2024 | 29.85 | 29.89 | 29.23 | 29.42 | 3 217 373 | 0 |
29.02.2024 | 29.64 | 30.11 | 29.54 | 29.79 | 5 212 082 | 0 |
28.02.2024 | 29.53 | 29.62 | 29.39 | 29.44 | 2 854 808 | 0 |
27.02.2024 | 29.71 | 29.87 | 29.48 | 29.57 | 2 723 490 | 0 |
26.02.2024 | 30.09 | 30.28 | 29.58 | 29.63 | 2 938 042 | 0 |
23.02.2024 | 30.06 | 30.45 | 29.67 | 30.23 | 3 628 706 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus