Italia markets closed

News Corporation (NWSA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,49+0,34 (+1,25%)
Alla chiusura: 04:00PM EDT
27,49 0,00 (0,00%)
Dopo ore: 04:30PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202427,3427,6427,0527,4927,492.205.500
25 lug 202427,4427,6527,1527,1527,152.145.500
24 lug 202428,0328,0327,2927,3127,311.793.800
23 lug 202427,6928,2027,5828,1028,102.269.500
22 lug 202427,5027,8727,2127,7327,732.333.600
19 lug 202427,7727,8527,2527,3727,373.194.900
18 lug 202428,0228,1327,6827,7827,782.286.800
17 lug 202428,3828,4927,8727,9927,993.877.800
16 lug 202427,8028,6227,7528,4428,444.387.900
15 lug 202427,7427,9327,5327,7027,702.502.100
12 lug 202427,9228,0927,7027,7427,743.380.400
11 lug 202427,9528,0327,8127,8427,842.112.500
10 lug 202427,8327,9027,6327,7927,791.674.300
09 lug 202427,2127,8827,0727,7227,723.186.700
08 lug 202427,6527,7727,1727,2527,252.556.100
05 lug 202427,6127,6527,3927,4827,481.772.500
03 lug 202427,6627,8327,6127,6627,661.063.300
02 lug 202427,1627,6527,0927,6327,632.368.200
01 lug 202427,5627,8627,2827,2927,292.042.900
28 giu 202427,6627,9427,4127,5727,574.829.000
27 giu 202427,8827,9227,6327,6927,692.004.100
26 giu 202427,8727,9927,6827,8727,871.780.800
25 giu 202427,5227,8927,3627,8727,872.438.900
24 giu 202426,9627,5326,9227,5127,512.594.000
21 giu 202426,9627,1326,6026,8526,858.483.700
20 giu 202426,9227,2226,8426,9026,901.901.300
18 giu 202426,8027,1226,6027,0127,011.988.900
17 giu 202427,0827,0826,7426,8626,861.780.500
14 giu 202427,0227,1626,7827,0827,082.442.700
13 giu 202427,4527,4527,0027,1927,191.235.400
12 giu 202427,6727,7427,4227,5527,551.338.600
11 giu 202427,0927,4527,0927,3527,351.618.000
10 giu 202427,0727,2526,9827,2127,211.412.100
07 giu 202427,6127,6127,1227,1927,193.109.300
06 giu 202427,8627,9227,6727,7127,712.340.800
05 giu 202427,2627,9227,1627,8927,892.168.800
04 giu 202427,1827,4527,0527,2327,232.512.000
03 giu 202427,3927,4727,0927,2927,291.957.600
31 mag 202426,8127,2126,7427,1927,193.787.200
30 mag 202426,7026,9626,5226,9226,921.969.300
29 mag 202426,3926,7426,3926,6326,631.887.100
28 mag 202426,7726,9426,5526,6326,633.117.200
24 mag 202425,9826,8025,8826,7426,742.080.300
23 mag 202426,5126,6625,8325,8825,882.675.200
22 mag 202426,2626,3325,9425,9525,952.728.500
21 mag 202426,3726,4626,1726,2926,291.589.800
20 mag 202426,3326,4426,2226,4226,421.707.600
17 mag 202426,4126,4126,1226,2926,291.866.500
16 mag 202426,0326,5426,0326,3026,302.772.700
15 mag 202425,7626,0625,6725,9925,992.383.700
14 mag 202425,5325,6625,3625,5725,572.860.900
13 mag 202425,1925,5625,0925,4625,463.344.600
10 mag 202424,8025,0724,5925,0325,034.267.500
09 mag 202423,1524,9222,6524,7824,788.134.400
08 mag 202424,1224,3123,9824,1424,145.445.100
07 mag 202424,7924,8324,3024,4224,424.734.300
06 mag 202424,5324,6324,2224,5624,563.297.900
03 mag 202424,1724,5324,1724,4724,472.640.700
02 mag 202423,9324,0723,7424,0024,002.906.200
01 mag 202423,7124,1023,6923,8423,842.930.600
30 apr 202424,1124,2323,6323,8023,804.483.700
29 apr 202424,3424,5224,1624,1824,181.966.600
26 apr 202424,1724,3223,9924,2224,221.725.000
25 apr 202424,3924,5223,9924,2124,212.004.100
24 apr 202424,5724,7224,4824,5624,561.804.800
23 apr 202424,4824,7324,4824,6124,611.174.700
22 apr 202424,2124,5424,1024,4324,432.059.700
19 apr 202424,0324,1123,9524,0224,021.433.500
18 apr 202424,3124,3523,9824,0324,031.358.200
17 apr 202424,3124,3624,1424,1524,151.565.400
16 apr 202424,1324,2623,9424,1024,101.540.200
15 apr 202424,5824,7524,1924,2824,282.219.500
12 apr 202424,7024,7924,3024,3624,362.335.500
11 apr 202424,8725,0324,7724,9224,922.431.200
10 apr 202425,1325,4024,7924,8324,833.853.600
09 apr 202425,8625,9625,4025,5125,512.921.400
08 apr 202425,8025,9225,6725,7425,742.429.600
05 apr 202425,5425,8125,5025,6625,662.048.700
04 apr 202425,8626,1425,4825,5525,553.311.100
03 apr 202425,5125,7725,3225,7525,752.111.300
02 apr 202425,6725,8025,4525,5125,511.875.100
01 apr 202426,1926,2125,6525,8125,812.248.700
28 mar 202426,3726,5326,1726,1826,183.432.600
27 mar 202426,2426,4826,0526,2926,292.041.100
26 mar 202426,1526,3526,0226,0726,071.926.100
25 mar 202425,9826,1225,8526,0326,032.075.700
22 mar 202426,1926,2425,8925,9025,901.741.200
21 mar 202425,9626,2525,9626,2126,212.519.500
20 mar 202425,6425,9625,6225,9125,912.442.700
19 mar 202425,4825,8125,3425,7425,742.231.000
18 mar 202425,6525,7725,3225,4525,453.165.700
15 mar 202425,9626,3125,4725,5125,516.474.600
14 mar 202426,2626,2825,9326,0926,092.612.300
13 mar 202426,3626,4726,1926,3526,352.974.600
12 mar 202426,5226,7026,3126,3326,332.561.400
12 mar 20240.1 Dividendo
11 mar 202426,4127,2026,1226,4826,384.101.100
08 mar 202426,2126,5926,2126,3426,242.395.300
07 mar 202426,0726,3626,0026,1426,042.535.200
06 mar 202426,1126,1425,8626,0325,933.096.300
*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...