Italia markets closed
Dow Jones
33.949,41 +205,57 (+0,61%) Nasdaq
11.512,41 +199,06 (+1,76%) Nikkei 225
27.362,75 -32,26 (-0,12%) EUR/USD
1,0898 -0,0021 (-0,20%) BTC-EUR
21.191,98 -323,42 (-1,50%) CMC Crypto 200
523,89 -3,30 (-0,63%)
News Corporation (NWSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
26 gen 2022 - 26 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 gen 2023 | 20,63 | 20,82 | 20,36 | 20,72 | 20,72 | 3.052.505 |
| 25 gen 2023 | 20,51 | 21,28 | 20,42 | 20,64 | 20,64 | 9.544.600 |
| 24 gen 2023 | 19,48 | 19,56 | 19,27 | 19,53 | 19,53 | 1.489.900 |
| 23 gen 2023 | 19,30 | 19,57 | 19,17 | 19,55 | 19,55 | 1.272.900 |
| 20 gen 2023 | 18,77 | 19,30 | 18,64 | 19,26 | 19,26 | 1.807.700 |
| 19 gen 2023 | 18,73 | 18,80 | 18,51 | 18,71 | 18,71 | 1.806.700 |
| 18 gen 2023 | 19,34 | 19,40 | 18,80 | 18,87 | 18,87 | 2.078.400 |
| 17 gen 2023 | 19,43 | 19,51 | 19,17 | 19,27 | 19,27 | 1.824.600 |
| 13 gen 2023 | 19,14 | 19,47 | 19,13 | 19,46 | 19,46 | 1.605.600 |
| 12 gen 2023 | 19,34 | 19,45 | 19,19 | 19,35 | 19,35 | 1.658.200 |
| 11 gen 2023 | 19,39 | 19,45 | 19,02 | 19,31 | 19,31 | 2.293.500 |
| 10 gen 2023 | 19,04 | 19,40 | 18,89 | 19,39 | 19,39 | 1.419.100 |
| 09 gen 2023 | 19,10 | 19,35 | 18,98 | 19,07 | 19,07 | 1.504.300 |
| 06 gen 2023 | 18,91 | 19,07 | 18,63 | 19,00 | 19,00 | 1.699.300 |
| 05 gen 2023 | 18,89 | 18,92 | 18,55 | 18,68 | 18,68 | 1.439.000 |
| 04 gen 2023 | 18,53 | 19,01 | 18,35 | 18,98 | 18,98 | 2.519.200 |
| 03 gen 2023 | 18,37 | 18,55 | 18,08 | 18,30 | 18,30 | 1.859.200 |
| 30 dic 2022 | 18,03 | 18,21 | 17,95 | 18,20 | 18,20 | 1.859.900 |
| 29 dic 2022 | 18,03 | 18,36 | 17,99 | 18,22 | 18,22 | 1.461.000 |
| 28 dic 2022 | 18,25 | 18,39 | 17,94 | 17,95 | 17,95 | 1.646.100 |
| 27 dic 2022 | 18,31 | 18,46 | 18,10 | 18,28 | 18,28 | 1.506.600 |
| 23 dic 2022 | 18,18 | 18,54 | 17,91 | 18,31 | 18,31 | 3.703.900 |
| 22 dic 2022 | 17,55 | 17,84 | 17,43 | 17,81 | 17,81 | 1.585.800 |
| 21 dic 2022 | 17,65 | 17,86 | 17,51 | 17,73 | 17,73 | 1.862.500 |
| 20 dic 2022 | 17,45 | 17,56 | 17,25 | 17,51 | 17,51 | 2.486.800 |
| 19 dic 2022 | 17,78 | 17,83 | 17,32 | 17,43 | 17,43 | 2.023.700 |
| 16 dic 2022 | 17,70 | 17,91 | 17,57 | 17,83 | 17,83 | 3.888.100 |
| 15 dic 2022 | 18,37 | 18,57 | 17,74 | 17,78 | 17,78 | 2.159.400 |
| 14 dic 2022 | 18,57 | 18,88 | 18,37 | 18,68 | 18,68 | 2.329.700 |
| 13 dic 2022 | 18,74 | 18,95 | 18,45 | 18,70 | 18,70 | 2.826.500 |
| 12 dic 2022 | 18,01 | 18,20 | 17,85 | 18,19 | 18,19 | 2.185.300 |
| 09 dic 2022 | 18,15 | 18,21 | 17,99 | 18,05 | 18,05 | 1.586.000 |
| 08 dic 2022 | 18,29 | 18,43 | 18,11 | 18,15 | 18,15 | 2.257.900 |
| 07 dic 2022 | 18,45 | 18,48 | 18,06 | 18,20 | 18,20 | 2.030.900 |
| 06 dic 2022 | 18,74 | 18,81 | 18,36 | 18,48 | 18,48 | 1.880.500 |
| 05 dic 2022 | 19,02 | 19,07 | 18,70 | 18,72 | 18,72 | 1.516.700 |
| 02 dic 2022 | 18,98 | 19,17 | 18,88 | 19,12 | 19,12 | 1.671.200 |
| 01 dic 2022 | 19,09 | 19,36 | 19,02 | 19,16 | 19,16 | 2.798.600 |
| 30 nov 2022 | 18,50 | 19,25 | 18,47 | 19,15 | 19,15 | 4.878.800 |
| 29 nov 2022 | 18,21 | 18,62 | 18,10 | 18,56 | 18,56 | 2.921.100 |
| 28 nov 2022 | 18,11 | 18,61 | 18,11 | 18,19 | 18,19 | 3.510.100 |
| 25 nov 2022 | 18,17 | 18,48 | 18,09 | 18,30 | 18,30 | 1.234.300 |
| 23 nov 2022 | 17,89 | 18,39 | 17,77 | 18,23 | 18,23 | 2.091.900 |
| 22 nov 2022 | 17,53 | 17,85 | 17,41 | 17,83 | 17,83 | 1.761.200 |
| 21 nov 2022 | 17,61 | 17,78 | 17,36 | 17,48 | 17,48 | 2.455.400 |
| 18 nov 2022 | 18,20 | 18,21 | 17,72 | 17,83 | 17,83 | 2.625.000 |
| 17 nov 2022 | 17,61 | 18,05 | 17,53 | 17,94 | 17,94 | 2.002.000 |
| 16 nov 2022 | 18,08 | 18,12 | 17,82 | 17,91 | 17,91 | 2.023.900 |
| 15 nov 2022 | 18,23 | 18,48 | 17,93 | 18,15 | 18,15 | 2.191.400 |
| 14 nov 2022 | 17,96 | 18,45 | 17,84 | 18,18 | 18,18 | 3.532.100 |
| 11 nov 2022 | 17,53 | 18,07 | 17,45 | 18,06 | 18,06 | 3.456.300 |
| 10 nov 2022 | 16,75 | 17,40 | 16,50 | 17,30 | 17,30 | 5.283.000 |
| 09 nov 2022 | 15,05 | 16,45 | 15,00 | 16,16 | 16,16 | 6.692.100 |
| 08 nov 2022 | 16,79 | 17,30 | 16,66 | 17,09 | 17,09 | 3.886.900 |
| 07 nov 2022 | 16,78 | 16,90 | 16,40 | 16,72 | 16,72 | 3.790.700 |
| 04 nov 2022 | 16,69 | 16,70 | 16,14 | 16,68 | 16,68 | 2.858.100 |
| 03 nov 2022 | 16,22 | 16,63 | 15,98 | 16,46 | 16,46 | 4.055.100 |
| 02 nov 2022 | 16,84 | 16,98 | 16,41 | 16,47 | 16,47 | 3.178.600 |
| 01 nov 2022 | 17,06 | 17,43 | 16,90 | 16,99 | 16,99 | 2.430.000 |
| 31 ott 2022 | 16,91 | 16,96 | 16,77 | 16,87 | 16,87 | 3.698.400 |
| 28 ott 2022 | 16,78 | 16,98 | 16,55 | 16,91 | 16,91 | 2.929.600 |
| 27 ott 2022 | 17,12 | 17,22 | 16,69 | 16,74 | 16,74 | 2.415.300 |
| 26 ott 2022 | 17,17 | 17,36 | 16,98 | 17,00 | 17,00 | 2.937.400 |
| 25 ott 2022 | 16,99 | 17,24 | 16,92 | 17,17 | 17,17 | 3.563.700 |
| 24 ott 2022 | 17,36 | 17,36 | 16,70 | 16,92 | 16,92 | 4.399.600 |
| 21 ott 2022 | 16,66 | 17,22 | 16,51 | 17,20 | 17,20 | 4.028.400 |
| 20 ott 2022 | 16,55 | 16,90 | 16,39 | 16,69 | 16,69 | 3.862.600 |
| 19 ott 2022 | 16,41 | 16,76 | 16,36 | 16,59 | 16,59 | 4.304.700 |
| 18 ott 2022 | 16,45 | 16,74 | 16,06 | 16,25 | 16,25 | 4.179.300 |
| 17 ott 2022 | 16,25 | 16,83 | 16,12 | 16,13 | 16,13 | 8.113.400 |
| 14 ott 2022 | 16,03 | 16,19 | 15,56 | 15,60 | 15,60 | 3.080.200 |
| 13 ott 2022 | 15,24 | 15,99 | 15,05 | 15,94 | 15,94 | 2.654.900 |
| 12 ott 2022 | 15,46 | 15,60 | 15,30 | 15,52 | 15,52 | 2.001.000 |
| 11 ott 2022 | 15,35 | 15,75 | 15,22 | 15,46 | 15,46 | 2.927.800 |
| 10 ott 2022 | 15,66 | 15,74 | 15,39 | 15,51 | 15,51 | 1.222.700 |
| 07 ott 2022 | 15,75 | 15,82 | 15,46 | 15,55 | 15,55 | 1.527.800 |
| 06 ott 2022 | 16,35 | 16,35 | 15,85 | 15,88 | 15,88 | 1.460.100 |
| 05 ott 2022 | 16,05 | 16,26 | 15,96 | 16,14 | 16,14 | 1.897.800 |
| 04 ott 2022 | 15,82 | 16,40 | 15,82 | 16,38 | 16,38 | 3.629.000 |
| 03 ott 2022 | 15,35 | 15,68 | 15,22 | 15,63 | 15,63 | 2.271.400 |
| 30 set 2022 | 15,13 | 15,42 | 15,00 | 15,11 | 15,11 | 3.899.800 |
| 29 set 2022 | 15,08 | 15,24 | 14,87 | 15,05 | 15,05 | 2.148.600 |
| 28 set 2022 | 15,00 | 15,48 | 14,98 | 15,38 | 15,38 | 1.897.600 |
| 27 set 2022 | 15,09 | 15,36 | 14,90 | 14,95 | 14,95 | 2.064.800 |
| 26 set 2022 | 15,21 | 15,45 | 15,02 | 15,04 | 15,04 | 3.913.900 |
| 23 set 2022 | 15,60 | 15,69 | 15,18 | 15,33 | 15,33 | 2.288.700 |
| 22 set 2022 | 15,94 | 16,04 | 15,67 | 15,69 | 15,69 | 2.242.300 |
| 21 set 2022 | 16,60 | 16,66 | 15,99 | 16,01 | 16,01 | 2.455.300 |
| 20 set 2022 | 16,40 | 16,68 | 16,36 | 16,46 | 16,46 | 1.900.100 |
| 19 set 2022 | 16,35 | 16,68 | 16,32 | 16,54 | 16,54 | 1.531.700 |
| 16 set 2022 | 17,07 | 17,07 | 16,33 | 16,53 | 16,53 | 4.057.000 |
| 15 set 2022 | 16,86 | 17,41 | 16,86 | 17,14 | 17,14 | 2.793.800 |
| 14 set 2022 | 16,88 | 16,92 | 16,56 | 16,86 | 16,86 | 1.756.300 |
| 13 set 2022 | 17,11 | 17,41 | 16,77 | 16,83 | 16,83 | 2.417.900 |
| 13 set 2022 | 0.1 Dividendo | |||||
| 12 set 2022 | 17,58 | 17,84 | 17,58 | 17,61 | 17,51 | 1.835.500 |
| 09 set 2022 | 16,87 | 17,50 | 16,87 | 17,47 | 17,37 | 2.124.100 |
| 08 set 2022 | 16,63 | 16,93 | 16,50 | 16,80 | 16,70 | 2.062.300 |
| 07 set 2022 | 16,45 | 16,87 | 16,35 | 16,82 | 16,72 | 1.994.100 |
| 06 set 2022 | 17,04 | 17,07 | 16,42 | 16,45 | 16,36 | 2.760.700 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
