Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOXA.US
40.49-0.11(-0.27%)(czas lokalny: 19.09.2024 16:00)Fox Corp
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 40.90 | 40.96 | 40.37 | 40.49 | 2 151 609 | 0 |
18.09.2024 | 40.45 | 41.14 | 40.44 | 40.59 | 3 089 820 | 0 |
17.09.2024 | 39.74 | 40.87 | 39.74 | 40.37 | 1 887 490 | 0 |
16.09.2024 | 39.57 | 40.07 | 39.34 | 39.71 | 2 384 334 | 0 |
13.09.2024 | 39.08 | 39.69 | 39.08 | 39.66 | 2 987 500 | 0 |
12.09.2024 | 39.51 | 39.52 | 38.72 | 38.91 | 1 881 795 | 0 |
11.09.2024 | 39.75 | 39.87 | 38.97 | 39.41 | 2 349 128 | 0 |
10.09.2024 | 39.97 | 40.19 | 39.79 | 39.90 | 1 932 221 | 0 |
09.09.2024 | 40.08 | 40.45 | 39.75 | 40.06 | 3 641 531 | 0 |
06.09.2024 | 40.46 | 40.70 | 40.13 | 40.31 | 1 734 478 | 0 |
05.09.2024 | 41.26 | 41.40 | 40.40 | 40.42 | 1 784 912 | 0 |
04.09.2024 | 40.83 | 41.58 | 40.83 | 41.18 | 1 886 753 | 0 |
03.09.2024 | 41.18 | 41.42 | 40.86 | 41.05 | 2 141 037 | 0 |
30.08.2024 | 41.19 | 41.42 | 41.03 | 41.37 | 2 377 400 | 0 |
29.08.2024 | 41.19 | 41.41 | 41.03 | 41.07 | 1 802 400 | 0 |
28.08.2024 | 41.02 | 41.33 | 40.98 | 41.23 | 1 515 700 | 0 |
27.08.2024 | 41.00 | 41.11 | 40.84 | 41.04 | 1 675 900 | 0 |
26.08.2024 | 41.02 | 41.40 | 40.98 | 41.08 | 1 902 300 | 0 |
23.08.2024 | 40.89 | 41.16 | 40.75 | 41.01 | 1 590 000 | 0 |
22.08.2024 | 40.50 | 40.91 | 40.41 | 40.77 | 2 412 200 | 0 |
21.08.2024 | 40.06 | 40.42 | 39.95 | 40.41 | 1 662 500 | 0 |
20.08.2024 | 39.55 | 40.12 | 39.50 | 40.07 | 2 322 800 | 0 |
19.08.2024 | 39.58 | 39.84 | 39.46 | 39.70 | 2 646 400 | 0 |
16.08.2024 | 39.77 | 39.84 | 39.45 | 39.54 | 3 230 000 | 0 |
15.08.2024 | 39.46 | 39.62 | 38.82 | 38.99 | 2 453 100 | 0 |
14.08.2024 | 38.86 | 39.20 | 38.85 | 39.06 | 2 517 400 | 0 |
13.08.2024 | 38.91 | 39.19 | 38.85 | 38.98 | 2 814 600 | 0 |
12.08.2024 | 39.29 | 39.47 | 38.79 | 38.83 | 2 456 200 | 0 |
09.08.2024 | 39.43 | 39.53 | 39.17 | 39.33 | 2 618 700 | 0 |
08.08.2024 | 39.09 | 39.49 | 38.52 | 39.30 | 2 743 800 | 0 |
07.08.2024 | 39.18 | 39.81 | 38.82 | 39.23 | 3 467 500 | 0 |
06.08.2024 | 36.86 | 38.98 | 36.85 | 38.81 | 5 089 000 | 0 |
05.08.2024 | 36.78 | 37.04 | 36.09 | 36.36 | 3 708 900 | 0 |
02.08.2024 | 37.79 | 37.98 | 37.20 | 37.31 | 2 132 500 | 0 |
01.08.2024 | 38.26 | 38.46 | 37.70 | 37.77 | 2 462 700 | 0 |
31.07.2024 | 38.34 | 38.45 | 38.03 | 38.04 | 1 982 500 | 0 |
30.07.2024 | 37.84 | 38.55 | 37.77 | 38.42 | 1 921 400 | 0 |
29.07.2024 | 37.65 | 37.89 | 37.42 | 37.79 | 1 576 800 | 0 |
26.07.2024 | 37.25 | 37.69 | 36.97 | 37.51 | 1 851 400 | 0 |
25.07.2024 | 37.12 | 37.41 | 36.95 | 37.07 | 2 443 500 | 0 |
24.07.2024 | 37.08 | 37.31 | 36.82 | 37.09 | 1 634 900 | 0 |
23.07.2024 | 36.93 | 37.16 | 36.50 | 37.07 | 2 073 000 | 0 |
22.07.2024 | 36.92 | 37.10 | 36.45 | 37.04 | 2 300 900 | 0 |
19.07.2024 | 37.08 | 37.23 | 36.82 | 36.89 | 1 900 700 | 0 |
18.07.2024 | 37.37 | 37.95 | 37.08 | 37.10 | 2 395 400 | 0 |
17.07.2024 | 36.65 | 37.50 | 36.00 | 37.45 | 3 206 800 | 0 |
16.07.2024 | 36.10 | 36.88 | 36.02 | 36.73 | 2 818 000 | 0 |
15.07.2024 | 35.79 | 36.30 | 35.70 | 35.99 | 2 844 400 | 0 |
12.07.2024 | 35.76 | 36.12 | 35.70 | 35.73 | 1 533 700 | 0 |
11.07.2024 | 35.50 | 35.90 | 35.43 | 35.64 | 1 913 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus