Italia markets closed

News Corporation (NWS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,96+0,02 (+0,08%)
Alla chiusura: 04:00PM EDT
24,96 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202424,8725,0524,6924,9624,96474.154
25 apr 202425,1025,2724,7224,9424,94611.500
24 apr 202425,4125,5425,2525,3325,33629.100
23 apr 202425,2625,5125,2525,4325,43552.800
22 apr 202424,9325,3024,8625,1925,19531.900
19 apr 202424,9225,0124,7224,7824,78490.400
18 apr 202424,9325,3724,7524,8124,81659.100
17 apr 202425,0025,0924,9224,9524,95969.800
16 apr 202424,8424,9924,6724,8224,82531.200
15 apr 202425,3525,4924,9525,0025,00685.800
12 apr 202425,4825,6125,0725,1125,11757.500
11 apr 202425,8825,8825,5825,7225,72872.800
10 apr 202425,9226,2125,5525,6325,63777.000
09 apr 202426,7026,8126,2426,3426,34848.200
08 apr 202426,6026,7326,4926,5226,52937.600
05 apr 202426,3926,6426,3426,4626,46584.800
04 apr 202426,8126,9926,3426,3826,38775.600
03 apr 202426,1926,5726,1026,5326,53786.300
02 apr 202426,5426,6326,2826,3326,33559.000
01 apr 202427,0127,0426,5226,6826,68604.900
28 mar 202427,2427,4227,0327,0627,06869.600
27 mar 202427,1527,3526,9027,1327,13544.000
26 mar 202426,9927,1926,7926,8926,89572.700
25 mar 202426,8027,0126,8026,9026,90577.900
22 mar 202427,1827,1826,7926,8026,80827.500
21 mar 202426,9827,2526,9327,2227,22571.100
20 mar 202426,6626,8726,5626,8126,81588.900
19 mar 202426,4226,8026,2826,6426,64574.300
18 mar 202426,5726,7226,2526,3626,36741.100
15 mar 202426,8327,2726,4126,4426,442.076.800
14 mar 202427,1827,3326,8827,0327,03607.500
13 mar 202427,3227,4227,1627,3027,30661.200
12 mar 202427,3927,6626,9827,2727,27696.200
12 mar 20240.1 Dividendo
11 mar 202427,3527,9126,2527,4127,31993.800
08 mar 202427,3027,6527,2927,3527,25697.900
07 mar 202427,1727,4327,0727,2127,11400.100
06 mar 202427,0327,1326,9227,0926,99512.400
05 mar 202426,9427,0326,6026,9226,82761.900
04 mar 202427,4727,6826,8427,0426,94792.500
01 mar 202427,9027,9727,3127,4027,30857.900
29 feb 202427,7328,0627,6127,9927,891.042.600
28 feb 202427,3827,5927,3527,4827,38425.200
27 feb 202427,6527,6727,4027,5727,47346.900
26 feb 202427,5827,7427,4127,5227,42518.400
23 feb 202427,6827,7027,5227,5827,48584.100
22 feb 202427,4627,6627,2427,6327,53531.200
21 feb 202427,2427,3827,0027,2327,13599.300
20 feb 202427,3227,5327,3027,4027,30591.600
16 feb 202427,6827,7727,4127,4127,31487.800
15 feb 202427,3527,8627,2927,6727,57854.600
14 feb 202427,1127,3226,9627,2127,11801.400
13 feb 202426,9626,9826,6426,9526,85728.100
12 feb 202427,5227,5227,2027,2527,15735.700
09 feb 202426,9427,3526,8827,2127,11888.700
08 feb 202426,9928,9226,7527,0126,912.136.100
07 feb 202425,7025,8224,7925,3025,211.082.100
06 feb 202425,2525,7125,2525,7025,61683.000
05 feb 202425,4525,4625,0725,1825,09721.200
02 feb 202425,6325,7625,4125,7025,61906.000
01 feb 202425,5325,7225,2425,7025,61799.200
31 gen 202425,8426,0025,5325,5725,48985.000
30 gen 202425,9826,0525,6625,7925,70870.400
29 gen 202425,8026,1625,6526,1526,05813.200
26 gen 202425,7525,9425,7425,7525,66414.600
25 gen 202425,9026,0425,6325,6825,59687.500
24 gen 202425,4625,7325,4625,6325,54596.100
23 gen 202425,4125,5925,0725,2925,20716.800
22 gen 202425,2625,2725,0125,2025,11943.500
19 gen 202424,5925,0224,5025,0124,921.064.200
18 gen 202424,5224,7024,3224,5924,50786.900
17 gen 202424,5224,7724,4324,5124,42959.200
16 gen 202425,0825,3424,6424,8024,71864.200
12 gen 202425,5025,6625,2225,3425,25476.500
11 gen 202425,3625,4024,9925,3725,28711.500
10 gen 202425,2625,5125,2325,3225,23753.200
09 gen 202425,6525,6925,3625,3725,28622.300
08 gen 202425,5925,8225,3125,7925,701.363.400
05 gen 202425,4025,8325,3625,5825,491.172.500
04 gen 202425,5525,6025,2525,3825,29953.200
03 gen 202425,4725,7425,2125,4825,391.067.700
02 gen 202425,7025,7025,3325,6125,52672.300
29 dic 202325,6926,0025,6425,7225,63859.600
28 dic 202325,7225,9725,6925,8225,73535.800
27 dic 202325,3225,7725,1325,6125,52853.900
26 dic 202325,0925,3324,7925,3025,21510.100
22 dic 202324,8625,0224,4724,9424,85442.300
21 dic 202324,6024,8424,5124,8124,72603.800
20 dic 202324,8725,0224,4724,4724,38736.000
19 dic 202324,5124,9024,5124,8524,76555.600
18 dic 202324,5724,6324,3224,4524,36864.300
15 dic 202324,4524,6024,2324,5324,441.857.700
14 dic 202323,9724,5923,9724,4224,331.106.100
13 dic 202323,0123,8022,9223,7823,692.103.900
12 dic 202323,1123,3522,8523,0422,96952.900
11 dic 202322,9523,1822,8823,1023,02856.400
08 dic 202322,9223,1022,7122,9422,86855.700
07 dic 202322,9323,0222,2122,9422,86612.900
06 dic 202322,7322,9822,7122,8422,76921.500
05 dic 202322,9122,9222,5222,7222,64822.300
*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...