Mercados españoles cerrados en 6 hrs 38 min
IBEX 35
11.075,70 +47,90 (+0,43%) Euro Stoxx 50
4.973,49 -16,39 (-0,33%) Dólar/Euro
1,0730 +0,0029 (+0,27%) Petróleo Brent
88,33 +0,31 (+0,35%) Oro
2.340,10 +1,70 (+0,07%) Bitcoin EUR
59.427,30 -2.644,84 (-4,26%)
Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 31,54 | 31,84 | 31,38 | 31,71 | 31,71 | 2.394.800 |
| 23 abr 2024 | 31,48 | 31,81 | 31,36 | 31,71 | 31,71 | 1.972.000 |
| 22 abr 2024 | 31,60 | 31,60 | 31,24 | 31,40 | 31,40 | 2.431.700 |
| 19 abr 2024 | 30,89 | 31,52 | 30,87 | 31,39 | 31,39 | 2.298.600 |
| 18 abr 2024 | 30,63 | 30,91 | 30,39 | 30,77 | 30,77 | 2.029.300 |
| 17 abr 2024 | 30,64 | 30,75 | 30,30 | 30,46 | 30,46 | 2.107.200 |
| 16 abr 2024 | 30,31 | 30,60 | 30,08 | 30,40 | 30,40 | 3.131.000 |
| 15 abr 2024 | 30,09 | 31,05 | 30,02 | 30,35 | 30,35 | 4.615.300 |
| 12 abr 2024 | 30,60 | 30,69 | 30,06 | 30,09 | 30,09 | 2.349.200 |
| 11 abr 2024 | 30,88 | 31,04 | 30,36 | 30,74 | 30,74 | 2.556.500 |
| 10 abr 2024 | 30,93 | 31,09 | 30,58 | 30,87 | 30,87 | 2.688.600 |
| 09 abr 2024 | 31,22 | 31,52 | 31,06 | 31,35 | 31,35 | 3.662.600 |
| 08 abr 2024 | 30,95 | 31,40 | 30,74 | 31,21 | 31,21 | 3.669.700 |
| 05 abr 2024 | 31,22 | 31,42 | 30,95 | 31,02 | 31,02 | 6.128.200 |
| 04 abr 2024 | 31,57 | 31,81 | 31,09 | 31,14 | 31,14 | 3.237.800 |
| 03 abr 2024 | 31,03 | 31,46 | 30,83 | 31,41 | 31,41 | 2.779.900 |
| 02 abr 2024 | 31,31 | 31,75 | 30,93 | 31,03 | 31,03 | 2.260.900 |
| 01 abr 2024 | 31,27 | 31,36 | 30,93 | 31,35 | 31,35 | 2.744.400 |
| 28 mar 2024 | 31,24 | 31,36 | 30,93 | 31,27 | 31,27 | 4.151.200 |
| 27 mar 2024 | 30,82 | 31,22 | 30,65 | 31,17 | 31,17 | 3.788.900 |
| 26 mar 2024 | 30,35 | 30,80 | 30,15 | 30,58 | 30,58 | 3.419.300 |
| 25 mar 2024 | 30,19 | 30,44 | 30,07 | 30,22 | 30,22 | 3.206.000 |
| 22 mar 2024 | 30,58 | 30,77 | 29,89 | 30,04 | 30,04 | 1.999.300 |
| 21 mar 2024 | 30,36 | 30,56 | 30,06 | 30,51 | 30,51 | 2.617.700 |
| 20 mar 2024 | 29,67 | 30,43 | 29,53 | 30,22 | 30,22 | 3.046.700 |
| 19 mar 2024 | 29,76 | 30,04 | 29,61 | 29,81 | 29,81 | 2.735.000 |
| 18 mar 2024 | 29,68 | 29,88 | 29,34 | 29,71 | 29,71 | 2.867.400 |
| 15 mar 2024 | 29,29 | 29,85 | 29,29 | 29,55 | 29,55 | 5.970.300 |
| 14 mar 2024 | 29,69 | 29,80 | 29,14 | 29,32 | 29,32 | 3.363.900 |
| 13 mar 2024 | 29,50 | 29,97 | 29,50 | 29,78 | 29,78 | 3.375.900 |
| 12 mar 2024 | 30,00 | 30,04 | 29,29 | 29,46 | 29,46 | 2.763.700 |
| 11 mar 2024 | 28,91 | 30,15 | 28,91 | 29,93 | 29,93 | 3.562.000 |
| 08 mar 2024 | 28,71 | 28,99 | 28,67 | 28,86 | 28,86 | 3.289.400 |
| 07 mar 2024 | 28,44 | 28,72 | 28,34 | 28,66 | 28,66 | 4.007.200 |
| 06 mar 2024 | 28,77 | 29,06 | 28,28 | 28,42 | 28,42 | 4.124.200 |
| 05 mar 2024 | 28,64 | 29,33 | 28,42 | 28,82 | 28,82 | 4.544.700 |
| 05 mar 2024 | 0.26 Dividendo | |||||
| 04 mar 2024 | 29,28 | 29,31 | 28,40 | 29,04 | 28,78 | 3.900.500 |
| 01 mar 2024 | 29,85 | 29,89 | 29,23 | 29,42 | 29,16 | 3.217.400 |
| 29 feb 2024 | 29,64 | 30,11 | 29,56 | 29,79 | 29,52 | 5.212.100 |
| 28 feb 2024 | 29,53 | 29,63 | 29,39 | 29,44 | 29,18 | 2.854.800 |
| 27 feb 2024 | 29,71 | 29,87 | 29,49 | 29,57 | 29,31 | 2.723.500 |
| 26 feb 2024 | 30,09 | 30,28 | 29,58 | 29,63 | 29,36 | 2.938.000 |
| 23 feb 2024 | 30,01 | 30,44 | 29,67 | 30,23 | 29,96 | 3.628.700 |
| 22 feb 2024 | 29,89 | 30,11 | 29,62 | 29,85 | 29,58 | 2.648.500 |
| 21 feb 2024 | 30,05 | 30,15 | 29,51 | 29,95 | 29,68 | 3.067.800 |
| 20 feb 2024 | 30,28 | 30,48 | 30,06 | 30,09 | 29,82 | 2.752.900 |
| 16 feb 2024 | 30,49 | 30,61 | 30,17 | 30,44 | 30,17 | 2.775.500 |
| 15 feb 2024 | 30,26 | 30,79 | 30,24 | 30,56 | 30,29 | 4.223.600 |
| 14 feb 2024 | 29,80 | 30,33 | 29,64 | 30,25 | 29,98 | 3.599.700 |
| 13 feb 2024 | 30,04 | 30,17 | 29,28 | 29,69 | 29,42 | 3.787.300 |
| 12 feb 2024 | 29,73 | 30,57 | 29,70 | 30,44 | 30,17 | 5.056.500 |
| 09 feb 2024 | 28,89 | 29,85 | 28,74 | 29,77 | 29,50 | 6.355.500 |
| 08 feb 2024 | 29,75 | 29,86 | 28,51 | 28,78 | 28,52 | 7.354.100 |
| 07 feb 2024 | 32,87 | 32,96 | 29,40 | 29,47 | 29,21 | 7.922.800 |
| 06 feb 2024 | 31,32 | 31,81 | 31,21 | 31,62 | 31,34 | 4.481.400 |
| 05 feb 2024 | 31,55 | 31,77 | 31,39 | 31,41 | 31,13 | 3.565.500 |
| 02 feb 2024 | 32,20 | 32,31 | 31,73 | 31,80 | 31,52 | 2.561.400 |
| 01 feb 2024 | 32,39 | 32,50 | 31,78 | 32,41 | 32,12 | 2.634.700 |
| 31 ene 2024 | 32,35 | 32,79 | 32,14 | 32,30 | 32,01 | 3.525.400 |
| 30 ene 2024 | 32,28 | 32,46 | 32,15 | 32,30 | 32,01 | 1.844.900 |
| 29 ene 2024 | 32,17 | 32,38 | 32,06 | 32,35 | 32,06 | 2.240.900 |
| 26 ene 2024 | 32,23 | 32,31 | 32,06 | 32,22 | 31,93 | 1.707.800 |
| 25 ene 2024 | 31,69 | 32,23 | 31,64 | 32,13 | 31,84 | 2.876.200 |
| 24 ene 2024 | 31,77 | 31,79 | 31,30 | 31,41 | 31,13 | 1.741.800 |
| 23 ene 2024 | 31,41 | 31,70 | 31,19 | 31,52 | 31,24 | 2.872.500 |
| 22 ene 2024 | 31,18 | 31,44 | 31,07 | 31,27 | 30,99 | 2.493.500 |
| 19 ene 2024 | 31,01 | 31,11 | 30,58 | 31,03 | 30,75 | 2.688.500 |
| 18 ene 2024 | 30,78 | 31,03 | 30,47 | 30,87 | 30,59 | 3.201.900 |
| 17 ene 2024 | 30,50 | 30,98 | 30,39 | 30,64 | 30,37 | 2.584.600 |
| 16 ene 2024 | 30,92 | 31,03 | 30,51 | 30,75 | 30,47 | 3.765.200 |
| 12 ene 2024 | 30,95 | 31,25 | 30,81 | 31,14 | 30,86 | 3.199.100 |
| 11 ene 2024 | 30,70 | 30,95 | 30,38 | 30,90 | 30,62 | 5.670.800 |
| 10 ene 2024 | 30,18 | 30,82 | 29,83 | 30,67 | 30,40 | 5.144.700 |
| 09 ene 2024 | 30,38 | 30,53 | 30,17 | 30,26 | 29,99 | 2.556.200 |
| 08 ene 2024 | 30,10 | 30,62 | 30,01 | 30,55 | 30,28 | 2.366.100 |
| 05 ene 2024 | 30,07 | 30,51 | 29,97 | 30,14 | 29,87 | 2.268.400 |
| 04 ene 2024 | 30,23 | 30,30 | 29,80 | 30,06 | 29,79 | 2.937.400 |
| 03 ene 2024 | 30,15 | 30,42 | 29,89 | 30,00 | 29,73 | 3.485.500 |
| 02 ene 2024 | 29,67 | 30,51 | 29,42 | 30,24 | 29,97 | 2.889.600 |
| 29 dic 2023 | 29,69 | 29,80 | 29,47 | 29,67 | 29,40 | 2.127.500 |
| 28 dic 2023 | 29,72 | 29,94 | 29,65 | 29,74 | 29,47 | 1.779.500 |
| 27 dic 2023 | 29,83 | 29,97 | 29,65 | 29,70 | 29,43 | 1.869.700 |
| 26 dic 2023 | 29,75 | 29,92 | 29,42 | 29,88 | 29,61 | 2.209.800 |
| 22 dic 2023 | 30,09 | 30,33 | 29,58 | 29,81 | 29,54 | 2.640.600 |
| 21 dic 2023 | 29,55 | 30,02 | 29,34 | 29,97 | 29,70 | 3.759.000 |
| 20 dic 2023 | 29,97 | 30,07 | 29,40 | 29,44 | 29,18 | 3.223.000 |
| 19 dic 2023 | 29,72 | 29,97 | 29,60 | 29,95 | 29,68 | 3.781.600 |
| 18 dic 2023 | 29,96 | 30,02 | 29,50 | 29,65 | 29,38 | 4.226.900 |
| 15 dic 2023 | 30,11 | 30,25 | 29,53 | 29,78 | 29,51 | 10.701.500 |
| 14 dic 2023 | 29,97 | 30,75 | 29,82 | 30,07 | 29,80 | 5.498.700 |
| 13 dic 2023 | 28,98 | 29,60 | 28,74 | 29,55 | 29,29 | 4.047.900 |
| 12 dic 2023 | 29,76 | 29,80 | 28,98 | 29,10 | 28,84 | 2.965.100 |
| 11 dic 2023 | 29,96 | 30,07 | 29,61 | 29,69 | 29,42 | 2.993.800 |
| 08 dic 2023 | 29,39 | 30,16 | 29,36 | 29,94 | 29,67 | 5.149.500 |
| 07 dic 2023 | 29,24 | 29,59 | 29,17 | 29,33 | 29,07 | 3.705.800 |
| 06 dic 2023 | 29,56 | 29,68 | 29,16 | 29,21 | 28,95 | 3.936.400 |
| 05 dic 2023 | 30,21 | 30,21 | 29,03 | 29,48 | 29,22 | 4.966.000 |
| 04 dic 2023 | 30,10 | 30,36 | 29,97 | 30,25 | 29,98 | 5.883.400 |
| 01 dic 2023 | 29,60 | 30,39 | 29,54 | 30,20 | 29,93 | 5.337.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.