Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOXA.US
34.37+0.29(+0.85%)(czas lokalny: 28.06.2024 16:00)Fox Corporation - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 34.30 | 34.57 | 34.23 | 34.37 | 2 919 346 | 0 |
27.06.2024 | 34.42 | 34.43 | 33.82 | 34.08 | 2 208 228 | 0 |
26.06.2024 | 34.34 | 34.55 | 33.99 | 34.42 | 2 692 535 | 0 |
25.06.2024 | 34.61 | 34.88 | 34.31 | 34.62 | 2 879 553 | 0 |
24.06.2024 | 34.29 | 34.54 | 34.02 | 34.46 | 1 941 436 | 0 |
21.06.2024 | 34.39 | 34.64 | 34.20 | 34.46 | 5 624 628 | 0 |
20.06.2024 | 33.56 | 34.41 | 33.50 | 34.35 | 3 676 468 | 0 |
18.06.2024 | 33.52 | 33.56 | 33.56 | 33.56 | 2 789 736 | 0 |
17.06.2024 | 33.20 | 33.47 | 32.76 | 33.44 | 3 176 263 | 0 |
14.06.2024 | 33.13 | 33.36 | 32.93 | 33.18 | 2 410 140 | 0 |
13.06.2024 | 33.20 | 33.40 | 33.08 | 33.33 | 2 204 814 | 0 |
12.06.2024 | 33.61 | 33.66 | 33.16 | 33.42 | 2 311 963 | 0 |
11.06.2024 | 33.51 | 33.77 | 33.31 | 33.34 | 3 165 795 | 0 |
10.06.2024 | 33.90 | 34.02 | 33.45 | 33.69 | 3 236 927 | 0 |
07.06.2024 | 34.10 | 34.62 | 34.06 | 34.11 | 2 413 608 | 0 |
06.06.2024 | 34.51 | 34.91 | 34.27 | 34.35 | 2 713 924 | 0 |
05.06.2024 | 34.60 | 34.75 | 34.28 | 34.63 | 2 757 687 | 0 |
04.06.2024 | 34.64 | 35.04 | 34.50 | 34.52 | 3 276 365 | 0 |
03.06.2024 | 34.63 | 35.00 | 34.42 | 34.81 | 2 853 858 | 0 |
31.05.2024 | 34.29 | 34.80 | 34.10 | 34.43 | 5 502 346 | 0 |
30.05.2024 | 33.89 | 34.58 | 33.60 | 34.27 | 3 409 720 | 0 |
29.05.2024 | 33.50 | 33.99 | 33.27 | 33.81 | 3 043 789 | 0 |
28.05.2024 | 33.58 | 33.86 | 33.34 | 33.50 | 2 546 933 | 0 |
24.05.2024 | 33.16 | 33.61 | 33.61 | 33.61 | 2 045 432 | 0 |
23.05.2024 | 32.91 | 33.27 | 32.66 | 32.97 | 2 546 591 | 0 |
22.05.2024 | 32.68 | 33.03 | 32.51 | 33.01 | 2 280 523 | 0 |
21.05.2024 | 32.99 | 33.28 | 32.84 | 32.87 | 2 204 581 | 0 |
20.05.2024 | 32.80 | 33.06 | 32.64 | 32.99 | 1 908 593 | 0 |
17.05.2024 | 32.82 | 32.87 | 32.50 | 32.85 | 2 229 218 | 0 |
16.05.2024 | 32.78 | 33.00 | 32.45 | 32.68 | 3 927 751 | 0 |
15.05.2024 | 33.38 | 33.46 | 32.92 | 32.96 | 2 463 179 | 0 |
14.05.2024 | 33.28 | 33.60 | 33.19 | 33.31 | 2 627 206 | 0 |
13.05.2024 | 33.49 | 33.81 | 33.14 | 33.18 | 3 073 902 | 0 |
10.05.2024 | 33.47 | 33.74 | 33.26 | 33.41 | 2 488 207 | 0 |
09.05.2024 | 33.77 | 34.15 | 33.21 | 33.32 | 4 287 802 | 0 |
08.05.2024 | 32.38 | 33.23 | 31.70 | 33.16 | 4 277 857 | 0 |
07.05.2024 | 32.50 | 32.77 | 32.26 | 32.32 | 4 354 700 | 0 |
06.05.2024 | 32.37 | 32.57 | 32.14 | 32.56 | 2 612 163 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus