Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOX.US
31.94+0.23(+0.73%)(czas lokalny: 31.05.2024 16:00)Fox Corporation - Class B
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 31.73 | 32.17 | 31.56 | 31.94 | 4 157 679 | 0 |
30.05.2024 | 31.38 | 31.92 | 31.11 | 31.71 | 1 379 449 | 0 |
29.05.2024 | 30.94 | 31.44 | 30.81 | 31.27 | 1 268 789 | 0 |
28.05.2024 | 31.15 | 31.36 | 30.92 | 31.09 | 1 583 002 | 0 |
24.05.2024 | 30.69 | 31.13 | 31.13 | 31.13 | 817 762 | 0 |
23.05.2024 | 30.52 | 30.85 | 30.28 | 30.65 | 1 980 526 | 0 |
22.05.2024 | 30.26 | 30.58 | 30.10 | 30.57 | 827 483 | 0 |
21.05.2024 | 30.52 | 30.84 | 30.36 | 30.40 | 926 934 | 0 |
20.05.2024 | 30.41 | 30.65 | 30.29 | 30.58 | 1 545 798 | 0 |
17.05.2024 | 30.37 | 30.53 | 30.13 | 30.53 | 750 379 | 0 |
16.05.2024 | 30.66 | 30.68 | 30.18 | 30.27 | 890 271 | 0 |
15.05.2024 | 31.06 | 31.06 | 30.59 | 30.61 | 571 013 | 0 |
14.05.2024 | 30.85 | 31.09 | 30.73 | 30.96 | 720 359 | 0 |
13.05.2024 | 31.06 | 31.25 | 30.73 | 30.74 | 1 035 922 | 0 |
10.05.2024 | 30.99 | 31.15 | 30.73 | 30.94 | 838 122 | 0 |
09.05.2024 | 30.82 | 31.44 | 30.62 | 30.80 | 1 207 334 | 0 |
08.05.2024 | 29.60 | 30.59 | 29.27 | 30.59 | 1 466 788 | 0 |
07.05.2024 | 29.92 | 30.16 | 29.75 | 29.85 | 1 093 760 | 0 |
06.05.2024 | 29.81 | 30.03 | 29.62 | 30.02 | 1 050 154 | 0 |
03.05.2024 | 29.39 | 29.61 | 29.30 | 29.58 | 717 570 | 0 |
02.05.2024 | 28.98 | 29.26 | 28.68 | 29.25 | 883 945 | 0 |
01.05.2024 | 28.67 | 29.07 | 28.60 | 28.87 | 682 627 | 0 |
30.04.2024 | 29.00 | 29.00 | 28.51 | 28.68 | 1 278 138 | 0 |
29.04.2024 | 28.88 | 29.25 | 28.81 | 29.15 | 852 662 | 0 |
26.04.2024 | 29.16 | 29.30 | 28.81 | 28.81 | 801 637 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus