Italia markets open in 7 hours 51 minutes

News Corporation (0K7V.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,41-0,16 (-0,56%)
Alla chiusura: 07:11PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202428,4428,4828,3328,4628,4648
12 lug 202428,6728,8828,5728,5728,57276
11 lug 202428,8028,8328,7328,7528,75458
10 lug 202428,6528,7328,5328,7328,731.478
09 lug 202428,1128,6428,0428,6428,6466
08 lug 202428,5928,5928,0628,1628,1636
05 lug 202428,4428,4428,2528,4328,43191
04 lug 2024------
03 lug 202428,7528,7528,3028,5428,54879
02 lug 202428,2528,3028,1028,2528,25105
01 lug 202428,5528,7028,3328,3328,3382
28 giu 202428,6628,8528,5228,5928,59200
27 giu 202429,0729,0728,5228,6328,63124
26 giu 202428,6128,6928,5428,6628,6617
25 giu 202428,4228,5328,2228,5328,5364
24 giu 202428,3428,3428,0528,2428,242.153
21 giu 202427,5127,6527,3227,4327,43109
20 giu 202427,6127,7627,4527,4927,49173
19 giu 2024------
18 giu 202427,5327,5327,5327,5327,531
17 giu 202427,2627,5827,2627,5827,583
14 giu 202427,6727,6727,6027,6127,61511
13 giu 202428,0128,0127,5927,6127,611.120
12 giu 202428,4228,4228,0628,1028,10431
11 giu 202427,6127,9227,6127,8727,87102
10 giu 202427,8927,8927,5727,7627,76495
07 giu 202428,2128,2127,7427,7427,74583
06 giu 202428,4728,5128,2528,3728,3713
05 giu 202427,8228,1927,7128,1428,14232
04 giu 202427,9428,0927,8228,0528,05150
03 giu 202427,8328,1427,8328,0028,00153
31 mag 202427,8027,8127,5827,6427,64364
30 mag 202427,5227,6227,3127,5527,5585
29 mag 202427,2927,4827,1027,3827,3824
28 mag 202427,5127,6027,3527,4627,46183
24 mag 202426,8527,4726,7827,4327,43141
23 mag 202427,4127,4426,6826,7126,71266
22 mag 202427,1427,1426,9626,9826,9867
21 mag 202427,0727,1826,9727,0727,07116
20 mag 202427,1527,1526,9827,0727,0730
17 mag 202427,0827,1626,9427,0127,0145
16 mag 202427,0427,3326,9327,1227,12567
15 mag 202426,6126,7626,4726,6726,67212
14 mag 202426,3726,4826,2526,3926,39617
13 mag 202426,0326,2926,0326,2926,2945
10 mag 202426,0326,0325,6025,7825,7877
09 mag 202424,3725,6323,9125,6325,631.097
08 mag 202424,9825,1124,8524,8824,881.216
07 mag 202425,6325,6325,1725,2425,2416
03 mag 202425,1025,1225,0025,0725,074
02 mag 202424,7824,7824,5724,7024,701.506
01 mag 202424,5224,5824,4324,4524,455
30 apr 202425,0125,0124,5024,6224,6212
29 apr 202425,1625,2425,0925,1725,1720
26 apr 202424,8025,0124,8025,0125,014
25 apr 202425,2225,2224,7324,9724,9732
24 apr 202425,4125,4525,4025,4025,4038
23 apr 202425,4025,4425,2925,4125,417
22 apr 202424,8925,2424,8825,2425,2416
19 apr 202424,9124,9124,7624,8824,8824
18 apr 202425,1525,1524,8024,8024,8010
17 apr 202425,0625,0924,9525,0425,049
16 apr 202424,8624,9524,7424,8424,84193
15 apr 202425,3425,4425,2125,2525,25321
12 apr 202425,4725,4725,1725,2325,238
11 apr 202425,7225,7825,6225,7825,7844
10 apr 202425,8626,1125,5425,8625,86187
09 apr 202426,6926,8026,2826,3526,3516
08 apr 202426,5826,6626,4926,6626,667
05 apr 202426,3826,6026,3426,4226,425
04 apr 202426,8326,8826,8126,8126,81259
03 apr 2024------
02 apr 202426,4026,4026,3926,3926,39203
28 mar 202427,3727,3727,1327,2227,22210
27 mar 202427,1827,3826,9026,9026,9078
26 mar 202427,5027,5026,9227,0127,0118
25 mar 202426,7426,9926,7426,8926,8946
22 mar 202427,1627,1626,8226,9226,92133
21 mar 202427,0227,1526,9127,1227,121.401
20 mar 202426,6626,8226,5826,8226,82317
19 mar 202427,1527,1526,3826,6326,63620
18 mar 202426,6926,6926,2626,4426,44377
15 mar 202427,1327,1526,8226,8226,8218
14 mar 202427,1627,2927,0727,1127,11414
13 mar 202427,3127,4227,1827,3927,3925
12 mar 202427,3927,6427,2427,5327,53928
12 mar 20240.1 Dividendo
11 mar 202427,4227,5026,4127,4727,37314
08 mar 202427,4227,6327,3927,5427,447
07 mar 202427,2627,4027,0827,2227,1241
06 mar 202427,0527,1127,0227,0726,97564
05 mar 202426,7327,0326,5926,8726,7789
04 mar 202427,2827,3526,9427,0526,952.648
01 mar 202427,6727,9127,4127,4127,312.046
29 feb 202427,7027,9927,6227,8727,776
28 feb 202427,4727,5627,4527,4927,3912
27 feb 202427,4727,5227,4727,5227,422
26 feb 202427,6727,6727,4727,5327,4353
23 feb 2024------
22 feb 202427,4127,4427,4127,4427,3452
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...