La bourse est fermée

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,87+0,58 (+2,05 %)
À la clôture : 04:00PM EDT
28,87 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202428,4628,9828,4628,8728,871 084 000
18 avr. 202428,1328,4027,9928,2928,29622 100
17 avr. 202428,0328,2227,8427,9927,991 015 800
16 avr. 202427,9028,1327,6527,9527,951 172 900
15 avr. 202427,8728,5127,6427,9227,921 080 600
12 avr. 202428,1528,1827,6327,6627,66840 300
11 avr. 202428,3728,5227,9228,2428,24916 300
10 avr. 202428,3928,5528,1428,3728,37998 700
09 avr. 202428,7328,9128,4828,8028,80823 300
08 avr. 202428,5128,8628,2528,6328,631 986 500
05 avr. 202428,5128,7028,3328,4528,452 077 100
04 avr. 202428,8829,0828,3728,4228,421 199 700
03 avr. 202428,4228,7728,2528,7128,711 369 600
02 avr. 202428,5228,9828,3728,4228,421 597 500
01 avr. 202428,6728,6928,2628,5928,59995 100
28 mars 202428,6528,7428,3928,6228,621 173 800
27 mars 202428,0528,6428,0228,6028,601 649 700
26 mars 202427,5828,1227,4927,9527,951 767 800
25 mars 202427,4827,6927,3127,5427,541 105 600
22 mars 202427,8427,9727,2027,3227,32846 900
21 mars 202427,7127,8327,3927,7927,791 051 800
20 mars 202427,1027,7226,9227,5827,581 371 200
19 mars 202427,0427,3426,9527,1027,101 730 100
18 mars 202426,9527,2226,7327,0027,001 771 400
15 mars 202426,7327,1926,6126,8926,893 017 900
14 mars 202427,0427,0626,5626,7126,711 548 000
13 mars 202426,8527,3226,8527,0927,091 786 100
12 mars 202427,3427,3426,7426,8326,831 216 600
11 mars 202426,4527,4226,4227,2327,231 197 700
08 mars 202426,1626,4226,1026,3226,321 385 900
07 mars 202425,9026,1725,8726,1126,111 239 500
06 mars 202426,3426,5325,8225,9025,901 577 700
05 mars 202426,1926,7826,0126,3326,332 031 600
05 mars 20240.26 Dividende
04 mars 202426,9526,9526,0426,5726,311 595 500
01 mars 202427,4327,5226,8426,9926,731 286 300
29 févr. 202427,1627,5227,0527,3827,113 000 200
28 févr. 202427,0127,1326,8726,9626,701 629 500
27 févr. 202427,2927,4127,0427,1126,841 372 500
26 févr. 202427,6827,7927,1627,2226,952 275 300
23 févr. 202427,6327,9327,2527,6827,411 525 100
22 févr. 202427,4627,6227,2227,4127,14957 800
21 févr. 202427,6127,6627,1427,4627,191 048 700
20 févr. 202427,8428,0127,5927,6327,361 216 900
16 févr. 202428,1528,1627,7827,9527,681 131 100
15 févr. 202427,8128,3027,7528,1427,861 478 500
14 févr. 202427,4327,8627,2727,7427,471 097 800
13 févr. 202427,8327,8326,9727,3627,091 381 400
12 févr. 202427,4628,1627,4328,0127,741 363 800
09 févr. 202426,7227,5826,6127,4527,181 916 500
08 févr. 202427,3727,7226,4126,6226,362 125 000
07 févr. 202430,5030,5027,3127,4427,172 546 900
06 févr. 202429,2429,5529,0329,3429,051 037 700
05 févr. 202429,2929,4629,1629,1828,891 004 100
02 févr. 202429,8630,0129,4329,5629,271 050 600
01 févr. 202430,0130,1629,5830,1229,83927 800
31 janv. 202429,9130,4129,7030,0129,721 813 000
30 janv. 202429,8930,0029,7529,8029,51641 900
29 janv. 202429,7529,9429,6129,9229,63738 100
26 janv. 202429,7429,8929,6629,7429,45731 500
25 janv. 202429,2529,8229,2529,7129,421 149 100
24 janv. 202429,3729,3728,9729,0628,78796 600
23 janv. 202429,1429,3728,9229,1828,89678 700
22 janv. 202428,7929,1128,7828,9428,66766 200
19 janv. 202428,7228,8128,3328,7328,45798 500
18 janv. 202428,4428,7128,2128,5828,30989 000
17 janv. 202428,2628,6728,1628,3828,10919 200
16 janv. 202428,6828,6828,2128,4528,17979 000
12 janv. 202428,7628,9028,5228,7528,47780 000
11 janv. 202428,4828,6728,2128,6228,341 529 100
10 janv. 202427,9728,5727,7828,5028,221 283 900
09 janv. 202428,2528,4528,1228,1727,891 185 300
08 janv. 202428,1028,5627,9728,4828,20934 100
05 janv. 202427,9928,4527,9228,1027,831 318 100
04 janv. 202428,0328,1127,7727,9927,721 257 700
03 janv. 202428,0028,2927,8327,9727,70980 700
02 janv. 202427,7928,4127,4628,1427,861 510 700
29 déc. 202327,6727,7727,4927,6527,381 158 600
28 déc. 202327,7027,9027,5727,7027,43852 700
27 déc. 202327,8227,8827,6127,6427,371 297 300
26 déc. 202327,8327,9027,4127,8527,58968 400
22 déc. 202327,9028,2227,5927,7527,481 204 800
21 déc. 202327,6027,9827,3527,8927,621 068 200
20 déc. 202327,9028,0027,4327,4627,191 904 200
19 déc. 202327,6727,9027,5527,9027,631 544 400
18 déc. 202327,7927,8627,3727,6327,362 049 300
15 déc. 202328,0128,1727,5327,6527,383 902 800
14 déc. 202327,9028,7027,8528,0027,732 476 000
13 déc. 202327,0927,6126,8127,6127,342 206 300
12 déc. 202327,7027,7027,0727,1526,881 944 100
11 déc. 202327,9828,0727,6227,6227,352 324 100
08 déc. 202327,4028,1127,4028,0127,741 794 800
07 déc. 202327,3227,6127,2027,3327,062 187 500
06 déc. 202327,5927,6727,2227,2927,022 239 700
05 déc. 202328,0528,0927,1327,4627,192 199 900
04 déc. 202328,1928,4227,9828,1727,893 508 100
01 déc. 202327,7828,4227,6628,2627,981 404 900
30 nov. 202327,6627,8427,4127,6627,394 057 700
29 nov. 202328,1128,1127,4727,6927,421 813 600
28 nov. 202328,2628,2627,8527,8827,611 329 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...