Mercado fechado

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
28,81-0,44 (-1,50%)
No fechamento: 04:00PM EDT
28,81 0,00 (0,00%)
Pós-fechamento: 05:47PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202429,1629,3028,8128,8128,81727.108
25 de abr. de 202429,2029,3728,9329,2529,25891.600
24 de abr. de 202429,0029,3528,9329,3129,311.141.600
23 de abr. de 202428,9529,3328,9429,1829,18962.200
22 de abr. de 202429,0729,1328,7328,9728,97826.900
19 de abr. de 202428,4628,9828,4628,8728,871.084.000
18 de abr. de 202428,1328,4027,9928,2928,29622.100
17 de abr. de 202428,0328,2227,8427,9927,991.015.800
16 de abr. de 202427,9028,1327,6527,9527,951.172.900
15 de abr. de 202427,8728,5127,6427,9227,921.080.600
12 de abr. de 202428,1528,1827,6327,6627,66840.300
11 de abr. de 202428,3728,5227,9228,2428,24916.300
10 de abr. de 202428,3928,5528,1428,3728,37998.700
09 de abr. de 202428,7328,9128,4828,8028,80823.300
08 de abr. de 202428,5128,8628,2528,6328,631.986.500
05 de abr. de 202428,5128,7028,3328,4528,452.077.100
04 de abr. de 202428,8829,0828,3728,4228,421.199.700
03 de abr. de 202428,4228,7728,2528,7128,711.369.600
02 de abr. de 202428,5228,9828,3728,4228,421.597.500
01 de abr. de 202428,6728,6928,2628,5928,59995.100
28 de mar. de 202428,6528,7428,3928,6228,621.173.800
27 de mar. de 202428,0528,6428,0228,6028,601.649.700
26 de mar. de 202427,5828,1227,4927,9527,951.767.800
25 de mar. de 202427,4827,6927,3127,5427,541.105.600
22 de mar. de 202427,8427,9727,2027,3227,32846.900
21 de mar. de 202427,7127,8327,3927,7927,791.051.800
20 de mar. de 202427,1027,7226,9227,5827,581.371.200
19 de mar. de 202427,0427,3426,9527,1027,101.730.100
18 de mar. de 202426,9527,2226,7327,0027,001.771.400
15 de mar. de 202426,7327,1926,6126,8926,893.017.900
14 de mar. de 202427,0427,0626,5626,7126,711.548.000
13 de mar. de 202426,8527,3226,8527,0927,091.786.100
12 de mar. de 202427,3427,3426,7426,8326,831.216.600
11 de mar. de 202426,4527,4226,4227,2327,231.197.700
08 de mar. de 202426,1626,4226,1026,3226,321.385.900
07 de mar. de 202425,9026,1725,8726,1126,111.239.500
06 de mar. de 202426,3426,5325,8225,9025,901.577.700
05 de mar. de 202426,1926,7826,0126,3326,332.031.600
05 de mar. de 20240.26 Dividendo
04 de mar. de 202426,9526,9526,0426,5726,311.595.500
01 de mar. de 202427,4327,5226,8426,9926,731.286.300
29 de fev. de 202427,1627,5227,0527,3827,113.000.200
28 de fev. de 202427,0127,1326,8726,9626,701.629.500
27 de fev. de 202427,2927,4127,0427,1126,841.372.500
26 de fev. de 202427,6827,7927,1627,2226,952.275.300
23 de fev. de 202427,6327,9327,2527,6827,411.525.100
22 de fev. de 202427,4627,6227,2227,4127,14957.800
21 de fev. de 202427,6127,6627,1427,4627,191.048.700
20 de fev. de 202427,8428,0127,5927,6327,361.216.900
16 de fev. de 202428,1528,1627,7827,9527,681.131.100
15 de fev. de 202427,8128,3027,7528,1427,861.478.500
14 de fev. de 202427,4327,8627,2727,7427,471.097.800
13 de fev. de 202427,8327,8326,9727,3627,091.381.400
12 de fev. de 202427,4628,1627,4328,0127,741.363.800
09 de fev. de 202426,7227,5826,6127,4527,181.916.500
08 de fev. de 202427,3727,7226,4126,6226,362.125.000
07 de fev. de 202430,5030,5027,3127,4427,172.546.900
06 de fev. de 202429,2429,5529,0329,3429,051.037.700
05 de fev. de 202429,2929,4629,1629,1828,891.004.100
02 de fev. de 202429,8630,0129,4329,5629,271.050.600
01 de fev. de 202430,0130,1629,5830,1229,83927.800
31 de jan. de 202429,9130,4129,7030,0129,721.813.000
30 de jan. de 202429,8930,0029,7529,8029,51641.900
29 de jan. de 202429,7529,9429,6129,9229,63738.100
26 de jan. de 202429,7429,8929,6629,7429,45731.500
25 de jan. de 202429,2529,8229,2529,7129,421.149.100
24 de jan. de 202429,3729,3728,9729,0628,78796.600
23 de jan. de 202429,1429,3728,9229,1828,89678.700
22 de jan. de 202428,7929,1128,7828,9428,66766.200
19 de jan. de 202428,7228,8128,3328,7328,45798.500
18 de jan. de 202428,4428,7128,2128,5828,30989.000
17 de jan. de 202428,2628,6728,1628,3828,10919.200
16 de jan. de 202428,6828,6828,2128,4528,17979.000
12 de jan. de 202428,7628,9028,5228,7528,47780.000
11 de jan. de 202428,4828,6728,2128,6228,341.529.100
10 de jan. de 202427,9728,5727,7828,5028,221.283.900
09 de jan. de 202428,2528,4528,1228,1727,891.185.300
08 de jan. de 202428,1028,5627,9728,4828,20934.100
05 de jan. de 202427,9928,4527,9228,1027,831.318.100
04 de jan. de 202428,0328,1127,7727,9927,721.257.700
03 de jan. de 202428,0028,2927,8327,9727,70980.700
02 de jan. de 202427,7928,4127,4628,1427,861.510.700
29 de dez. de 202327,6727,7727,4927,6527,381.158.600
28 de dez. de 202327,7027,9027,5727,7027,43852.700
27 de dez. de 202327,8227,8827,6127,6427,371.297.300
26 de dez. de 202327,8327,9027,4127,8527,58968.400
22 de dez. de 202327,9028,2227,5927,7527,481.204.800
21 de dez. de 202327,6027,9827,3527,8927,621.068.200
20 de dez. de 202327,9028,0027,4327,4627,191.904.200
19 de dez. de 202327,6727,9027,5527,9027,631.544.400
18 de dez. de 202327,7927,8627,3727,6327,362.049.300
15 de dez. de 202328,0128,1727,5327,6527,383.902.800
14 de dez. de 202327,9028,7027,8528,0027,732.476.000
13 de dez. de 202327,0927,6126,8127,6127,342.206.300
12 de dez. de 202327,7027,7027,0727,1526,881.944.100
11 de dez. de 202327,9828,0727,6227,6227,352.324.100
08 de dez. de 202327,4028,1127,4028,0127,741.794.800
07 de dez. de 202327,3227,6127,2027,3327,062.187.500
06 de dez. de 202327,5927,6727,2227,2927,022.239.700
05 de dez. de 202328,0528,0927,1327,4627,192.199.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...