Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOX.US
37.31+0.54(+1.47%)(czas lokalny: 17.09.2024 15:51)Fox Corp
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 36.77 | 37.79 | 36.76 | 37.31 | 493 662 | 0 |
16.09.2024 | 36.92 | 37.21 | 36.43 | 36.77 | 577 822 | 0 |
13.09.2024 | 36.26 | 36.82 | 36.15 | 36.78 | 940 100 | 0 |
12.09.2024 | 36.58 | 36.58 | 35.89 | 36.01 | 394 587 | 0 |
11.09.2024 | 36.89 | 36.89 | 36.08 | 36.43 | 489 711 | 0 |
10.09.2024 | 37.14 | 37.23 | 36.83 | 36.84 | 596 585 | 0 |
09.09.2024 | 37.46 | 37.50 | 36.90 | 37.10 | 824 937 | 0 |
06.09.2024 | 37.36 | 37.66 | 37.14 | 37.35 | 458 413 | 0 |
05.09.2024 | 38.34 | 38.34 | 37.35 | 37.37 | 497 831 | 0 |
04.09.2024 | 37.98 | 38.52 | 37.94 | 38.19 | 645 587 | 0 |
03.09.2024 | 38.31 | 38.41 | 37.91 | 38.03 | 630 952 | 0 |
30.08.2024 | 38.22 | 38.45 | 38.15 | 38.43 | 1 055 900 | 0 |
29.08.2024 | 38.35 | 38.45 | 38.15 | 38.23 | 861 500 | 0 |
28.08.2024 | 38.16 | 38.38 | 38.11 | 38.27 | 1 343 700 | 0 |
27.08.2024 | 38.17 | 38.22 | 37.97 | 38.11 | 1 033 700 | 0 |
26.08.2024 | 38.14 | 38.48 | 38.05 | 38.20 | 1 757 000 | 0 |
23.08.2024 | 38.04 | 38.29 | 37.92 | 38.14 | 550 600 | 0 |
22.08.2024 | 37.69 | 37.99 | 37.55 | 37.93 | 804 200 | 0 |
21.08.2024 | 37.20 | 37.57 | 37.03 | 37.57 | 666 600 | 0 |
20.08.2024 | 36.79 | 37.19 | 36.75 | 37.15 | 628 600 | 0 |
19.08.2024 | 36.65 | 37.04 | 36.65 | 36.88 | 773 300 | 0 |
16.08.2024 | 36.88 | 37.07 | 36.72 | 36.76 | 827 600 | 0 |
15.08.2024 | 36.74 | 36.92 | 36.16 | 36.30 | 544 000 | 0 |
14.08.2024 | 36.24 | 36.47 | 36.18 | 36.33 | 628 000 | 0 |
13.08.2024 | 36.32 | 36.47 | 36.17 | 36.26 | 539 700 | 0 |
12.08.2024 | 36.77 | 36.77 | 36.17 | 36.25 | 734 300 | 0 |
09.08.2024 | 36.80 | 36.91 | 36.53 | 36.60 | 1 149 400 | 0 |
08.08.2024 | 36.49 | 36.85 | 35.91 | 36.69 | 1 191 800 | 0 |
07.08.2024 | 36.69 | 37.13 | 36.28 | 36.56 | 1 629 200 | 0 |
06.08.2024 | 33.81 | 36.37 | 33.81 | 36.19 | 1 653 100 | 0 |
05.08.2024 | 34.43 | 34.64 | 33.72 | 34.04 | 1 137 700 | 0 |
02.08.2024 | 35.20 | 35.39 | 34.67 | 34.88 | 996 100 | 0 |
01.08.2024 | 35.64 | 35.83 | 35.13 | 35.20 | 1 054 000 | 0 |
31.07.2024 | 35.80 | 35.84 | 35.43 | 35.43 | 1 023 100 | 0 |
30.07.2024 | 35.29 | 35.89 | 35.18 | 35.80 | 583 300 | 0 |
29.07.2024 | 35.03 | 35.26 | 34.88 | 35.19 | 697 400 | 0 |
26.07.2024 | 34.65 | 35.06 | 34.43 | 34.92 | 626 800 | 0 |
25.07.2024 | 34.42 | 34.82 | 34.33 | 34.46 | 702 700 | 0 |
24.07.2024 | 34.58 | 34.71 | 34.26 | 34.47 | 672 100 | 0 |
23.07.2024 | 34.40 | 34.58 | 33.91 | 34.55 | 913 700 | 0 |
22.07.2024 | 34.38 | 34.50 | 33.87 | 34.43 | 662 600 | 0 |
19.07.2024 | 34.75 | 34.94 | 34.21 | 34.33 | 800 000 | 0 |
18.07.2024 | 34.67 | 35.36 | 34.56 | 34.61 | 999 400 | 0 |
17.07.2024 | 34.18 | 34.94 | 34.18 | 34.85 | 789 400 | 0 |
16.07.2024 | 33.65 | 34.33 | 33.62 | 34.22 | 448 300 | 0 |
15.07.2024 | 33.41 | 33.85 | 33.35 | 33.55 | 598 400 | 0 |
12.07.2024 | 33.32 | 33.60 | 33.29 | 33.35 | 377 400 | 0 |
11.07.2024 | 33.00 | 33.43 | 33.00 | 33.25 | 658 600 | 0 |
10.07.2024 | 32.75 | 33.03 | 32.74 | 32.93 | 678 300 | 0 |
09.07.2024 | 32.13 | 32.83 | 32.05 | 32.76 | 834 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus