Italia markets close in 7 hours 57 minutes

News Corporation (NWS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,90+0,15 (+0,80%)
Alla chiusura: 04:00PM EDT
18,90 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 202218,7519,1018,6818,9018,90596.900
15 ago 202219,0619,1418,7318,7518,75372.400
12 ago 202218,9919,1018,8919,0719,07438.000
11 ago 202218,8018,9918,6818,9018,90463.900
10 ago 202218,7518,7818,4018,6618,66478.200
09 ago 202219,1819,7718,4018,5418,54915.300
08 ago 202217,1917,8017,1917,5817,58730.600
05 ago 202217,3517,4817,0217,1917,19713.100
04 ago 202217,5917,7417,4517,5517,55583.000
03 ago 202217,2717,7517,1817,7217,72482.100
02 ago 202217,0517,3417,0317,2017,20415.900
01 ago 202217,2017,4717,0517,2917,29320.500
29 lug 202217,1917,4417,0217,2817,28520.100
28 lug 202217,1017,2816,7917,2417,24601.700
27 lug 202216,9717,2816,9517,2217,22530.400
26 lug 202216,9117,1516,8116,9216,92600.200
25 lug 202217,1417,3716,7717,1217,12622.500
22 lug 202217,0417,2116,8917,1417,14319.900
21 lug 202216,9417,1416,7617,1317,13606.300
20 lug 202216,5817,0716,5616,9416,94573.100
19 lug 202216,1316,5816,0816,5516,55814.800
18 lug 202216,0516,2215,9015,9815,98880.500
15 lug 202215,8216,0315,6116,0216,02381.600
14 lug 202215,5115,6315,4315,5115,51385.300
13 lug 202215,6515,8415,3615,7815,78632.200
12 lug 202215,6416,0915,6415,9215,92410.000
11 lug 202215,8415,8615,6415,6615,66375.800
08 lug 202216,0916,2115,9616,0316,03310.300
07 lug 202216,0016,1615,9316,1316,13474.600
06 lug 202216,0416,1515,7115,9015,90654.400
05 lug 202215,7615,9515,5015,9515,95421.900
01 lug 202215,7716,1315,7416,1016,10621.900
30 giu 202215,5116,0515,4015,8915,89857.700
29 giu 202215,7315,7815,4915,6415,64713.400
28 giu 202216,1116,4315,7815,8115,81821.900
27 giu 202216,2116,2715,9116,0516,051.047.000
24 giu 202215,6816,1515,6416,0816,08971.500
23 giu 202215,4015,5515,2315,5215,52683.400
22 giu 202215,3215,5015,1815,3815,38920.800
21 giu 202215,9316,1515,4915,5015,50911.200
17 giu 202215,6516,0515,6515,7315,732.796.700
16 giu 202215,5115,6915,2315,6515,65846.700
15 giu 202215,9916,0815,5815,8015,801.207.800
14 giu 202215,9316,0215,6015,8015,80490.300
13 giu 202216,4216,4515,8315,8915,89543.800
10 giu 202216,8316,9116,6416,8116,81512.700
09 giu 202217,3817,4917,1217,1317,13580.200
08 giu 202217,6717,8917,4817,5117,51403.700
07 giu 202217,4617,8917,3117,8417,84376.900
06 giu 202217,6917,7417,4517,6917,69476.400
03 giu 202217,7917,7917,3117,4717,47393.000
02 giu 202217,4718,0817,4418,0218,021.139.900
01 giu 202217,6517,8017,1317,3817,38939.300
31 mag 202217,7317,7317,3217,5817,58834.600
27 mag 202217,4517,8517,4117,8517,85829.300
26 mag 202217,2517,4717,1117,4017,401.189.600
25 mag 202216,8717,2916,8717,1517,15535.500
24 mag 202217,5317,5416,6816,8716,87765.400
23 mag 202218,1618,1917,5817,7717,77640.700
20 mag 202218,0418,1717,4917,8917,89761.900
19 mag 202217,6217,9717,5317,7817,78724.000
18 mag 202218,3718,3817,6917,7417,74597.700
17 mag 202218,2918,6518,2918,6318,63810.000
16 mag 202217,9618,1017,7017,8517,85563.100
13 mag 202217,7318,1717,5817,9517,95848.000
12 mag 202216,9717,6116,8517,6017,601.378.000
11 mag 202217,5818,0316,9917,0117,01777.200
10 mag 202217,7818,1317,4117,6217,621.267.600
09 mag 202216,6417,7916,6417,5917,591.969.700
06 mag 202219,0819,5116,5716,9116,911.299.300
05 mag 202220,5820,6019,3319,5919,59766.600
04 mag 202220,2520,7820,1420,7820,78630.500
03 mag 202220,4020,4419,9820,2520,25565.500
02 mag 202220,0120,3119,7620,3120,31736.300
29 apr 202220,2820,5419,8619,9119,91882.400
28 apr 202220,5720,6920,1520,4720,47759.700
27 apr 202220,2920,5820,1520,4420,44608.400
26 apr 202220,9520,9920,2920,2920,29355.300
25 apr 202221,0421,1520,6121,1321,13492.900
22 apr 202221,6021,6121,0921,1121,11399.900
21 apr 202222,3922,4621,6921,7121,71319.600
20 apr 202222,2822,3221,9122,1922,19852.900
19 apr 202221,4722,1821,4722,1322,13378.600
18 apr 202221,4821,7321,3121,4721,47348.600
14 apr 202222,0922,2921,4621,4821,48493.000
13 apr 202221,3722,0921,3722,0822,08694.900
12 apr 202221,6421,8921,1921,3821,38587.000
11 apr 202221,6321,8921,4621,4821,48481.500
08 apr 202221,6821,8721,3821,6821,68394.700
07 apr 202221,9522,0021,3021,6821,68265.300
06 apr 202222,2222,2821,8322,0422,04475.100
05 apr 202222,3622,5122,1622,3522,35328.500
04 apr 202222,3022,4922,1222,4522,45325.900
01 apr 202222,6322,7822,1922,3122,31316.300
31 mar 202222,9223,0222,5122,5222,52551.200
30 mar 202223,1723,3322,9823,0623,06266.100
29 mar 202223,1223,3723,1223,2123,21447.200
28 mar 202222,8922,9722,7122,8622,86240.600
25 mar 202222,9423,1522,8022,9522,95395.500
24 mar 202222,2722,8821,9022,8522,85573.600
*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...