Italia markets close in 6 hours 29 minutes

News Corporation (0K7V.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,40-0,01 (-0,04%)
In data: 04:50PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,0025,4025,40700
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
21 feb 202427,4727,4727,0127,0126,912
20 feb 202427,3827,4427,3227,3427,24164
19 feb 2024------
16 feb 202427,6727,7427,4927,7427,6494
15 feb 202427,4327,8627,4027,8627,7633
14 feb 202427,1027,1027,0527,0526,95408
13 feb 202426,9626,9626,7326,7726,68415
12 feb 202427,2327,5027,2327,5027,39421
09 feb 202427,1127,2726,9527,1827,08679
08 feb 202428,7228,7226,9427,0026,912.744
07 feb 202424,8425,2724,8425,2725,18104
06 feb 202425,5125,6525,5125,6525,553
05 feb 202425,3325,3325,1025,1425,04392
02 feb 202425,6125,6125,5025,5825,49847
01 feb 202425,5525,6025,2725,3425,253.887
31 gen 202425,7325,8625,7325,8625,77528
30 gen 202425,9026,0025,6925,6925,60158
29 gen 202425,7425,7825,7325,7325,63202
26 gen 202425,8725,8725,8725,8725,77193
25 gen 202425,8226,0425,6625,6625,56650
24 gen 2024------
23 gen 202425,4025,4525,1925,1925,10117
22 gen 202425,2425,2425,1425,1425,046
19 gen 2024------
18 gen 202424,5624,5624,3824,4224,33140
17 gen 202424,5124,5624,5124,5624,47123
16 gen 202424,9424,9424,7924,7924,702.810
15 gen 2024------
12 gen 202425,3125,3125,3125,3125,2222
11 gen 202425,3725,3725,3725,3725,282
10 gen 202425,3425,3425,2225,2225,13220
09 gen 2024------
08 gen 202425,6425,6425,5025,5025,41180
05 gen 202425,7525,7525,6525,6525,55236
04 gen 202425,3425,3425,3425,3425,2583
03 gen 202425,3325,6125,3325,6125,5289
02 gen 202425,6725,6725,3625,5725,477.968
29 dic 202325,7925,7925,7225,7225,62119
28 dic 202325,9625,9625,8325,8625,76114
27 dic 202325,5125,5125,4825,4825,39275
22 dic 2023------
21 dic 202324,5724,5724,5724,5724,4841
20 dic 202324,9225,0024,9224,9524,86297
19 dic 202324,6424,8324,6124,8324,74502
18 dic 202324,4024,4024,4024,4024,3154
15 dic 2023------
14 dic 202324,4224,4224,4224,4224,331.027
13 dic 2023------
12 dic 202322,8822,8822,8822,8822,79102
11 dic 202323,1523,1523,1523,1523,07120
08 dic 202323,0223,0222,7422,7422,65120
07 dic 202322,8922,8922,8922,8922,81100
06 dic 2023------
05 dic 202322,8122,8122,6222,6622,58877
04 dic 202323,0123,2823,0123,1523,06464
01 dic 202323,0823,1923,0823,1923,10439
*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...