Italia markets closed

News Corporation (NWS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
23,53+0,34 (+1,47%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202123,3123,5723,1423,5323,53245.000
22 lug 202123,3823,3923,0823,1923,19290.500
21 lug 202123,1823,5523,1223,3823,38194.500
20 lug 202122,6323,1522,2923,0623,06594.800
19 lug 202122,6822,9522,4722,6522,65420.200
16 lug 202123,7523,8422,9322,9922,99224.300
15 lug 202123,6423,9423,5623,6523,65390.000
14 lug 202123,9824,1323,6323,7023,70231.100
13 lug 202124,2424,2423,8323,8623,86384.400
12 lug 202123,9224,4523,8424,3624,36455.700
09 lug 202123,6824,2323,6224,1624,16263.000
08 lug 202123,5123,8123,3123,4423,44344.600
07 lug 202124,0524,2223,5323,8623,86494.900
06 lug 202124,4924,4923,9124,0924,09428.800
02 lug 202124,7724,7724,1824,4624,46620.800
01 lug 202124,3124,8324,3124,7624,76476.600
30 giu 202124,0324,4323,9624,3524,35564.400
29 giu 202124,1424,6024,0624,0924,09248.100
28 giu 202124,2224,4623,9624,1824,18404.500
25 giu 202124,2324,4824,1024,1924,19693.800
24 giu 202124,0924,2923,9524,1624,16268.100
23 giu 202124,1624,2623,9223,9823,98295.300
22 giu 202124,2124,3623,8124,1524,15435.200
21 giu 202123,8224,3623,6624,3024,30538.100
18 giu 202124,0124,2723,6823,8223,82907.000
17 giu 202124,4924,6323,8624,2024,20462.400
16 giu 202124,7124,9224,3324,6124,61495.800
15 giu 202125,1725,2824,7024,7324,73224.800
14 giu 202125,4925,5625,0425,0825,08327.200
11 giu 202125,2325,5625,2025,5525,55248.800
10 giu 202125,4025,5025,1025,1125,11493.900
09 giu 202125,6025,6025,0225,2625,26481.600
08 giu 202124,5525,3524,2625,2825,28886.100
07 giu 202124,8324,9324,1824,3624,36339.000
04 giu 202124,6524,8124,5024,7824,78234.900
03 giu 202124,4424,5424,0524,4824,48255.100
02 giu 202125,0425,0424,3324,5424,54477.900
01 giu 202125,4825,5524,7225,0825,08692.700
28 mag 202126,1126,1125,4225,6925,69605.900
27 mag 202125,7326,2125,6025,9525,95927.000
26 mag 202125,7226,0225,6425,7025,70625.400
25 mag 202125,7725,9425,3825,4725,47520.000
24 mag 202125,4225,6825,2725,5925,59362.400
21 mag 202125,6525,8925,2225,2525,25612.900
20 mag 202124,7025,7524,7025,6925,69545.100
19 mag 202124,8524,8624,2724,6224,62739.700
18 mag 202125,1225,2824,9124,9124,91438.400
17 mag 202125,1025,4124,8425,1125,11390.000
14 mag 202124,4424,9624,4324,9224,92349.300
13 mag 202124,2924,8824,1024,3624,36385.400
12 mag 202125,4225,4524,1924,2424,24598.300
11 mag 202125,1125,6924,7225,6425,64598.400
10 mag 202125,3425,7924,9125,2625,26367.700
07 mag 202124,6025,5624,6025,3725,37626.300
06 mag 202124,1424,1623,6323,9423,94345.900
05 mag 202123,8324,2623,4524,0624,06516.800
04 mag 202124,1324,2223,3223,5723,57368.000
03 mag 202124,4224,5624,2224,3724,37404.400
30 apr 202124,3924,5424,0724,3124,31602.500
29 apr 202124,4924,5824,2024,4624,46809.100
28 apr 202124,5824,6324,1124,3124,31415.800
27 apr 202124,7624,9124,5324,6024,60316.400
26 apr 202125,0625,0624,7824,8224,82305.100
23 apr 202125,1525,2224,8924,8924,89261.500
22 apr 202125,4025,5724,9925,0925,09559.700
21 apr 202124,6825,4324,4925,4125,41671.200
20 apr 202124,8225,1724,3724,7124,71303.900
19 apr 202124,7824,9324,5324,8824,88444.900
16 apr 202125,0025,1024,7324,9024,90709.500
15 apr 202124,8724,9624,5024,8024,80417.200
14 apr 202124,1924,6724,1224,5824,58768.400
13 apr 202124,7824,7824,1724,2624,26508.900
12 apr 202124,6024,9224,4724,7824,78537.600
09 apr 202124,6824,7724,3524,6324,63295.500
08 apr 202124,4024,7524,1024,7024,70824.000
07 apr 202124,3424,7224,2724,3624,36370.500
06 apr 202124,5424,9424,4024,5424,54624.200
05 apr 202124,0724,6823,9024,5224,52594.800
01 apr 202123,5924,0123,1824,0024,001.084.000
31 mar 202123,9024,0623,4323,4623,461.408.800
30 mar 202123,3724,0223,3723,8323,831.002.700
29 mar 202124,0224,0223,2223,3923,39444.300
26 mar 202124,4524,5823,6824,0124,01962.800
25 mar 202123,5224,4923,3024,4224,42431.500
24 mar 202124,2624,4523,6123,6923,69585.100
23 mar 202124,4124,6724,0724,1724,17735.500
22 mar 202125,2025,2424,3824,7324,73602.100
19 mar 202125,1325,4424,7525,1325,131.856.000
18 mar 202124,8525,6424,7925,2025,201.714.200
17 mar 202125,0725,0724,2824,9224,92997.100
16 mar 202124,8125,4324,8125,2225,22513.500
16 mar 20210.1 Dividendo
15 mar 202124,9324,9324,3824,7224,62530.500
12 mar 202124,5225,0324,5224,9324,83340.800
11 mar 202124,3324,6324,1424,5124,41455.700
10 mar 202123,8624,7723,6924,3724,27797.300
09 mar 202124,0024,4623,3923,8023,70632.600
08 mar 202123,5023,7622,9823,2323,14756.400
05 mar 202122,9423,5522,5123,5023,40515.500
04 mar 202123,0223,3322,3922,7722,68345.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...