Italia markets close in 4 hours 29 minutes

News Corporation (NWSA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,61+0,11 (+0,63%)
Alla chiusura: 04:00PM EDT
17,77 +0,16 (+0,91%)
Preborsa: 07:01AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202217,6717,8917,2117,6117,614.727.300
19 mag 202217,3517,7117,2617,5017,504.818.400
18 mag 202218,0218,4017,4217,4817,483.229.900
17 mag 202218,0118,3818,0118,2618,263.726.200
16 mag 202217,8317,9017,4817,6317,632.717.100
13 mag 202217,5017,9617,3317,8417,843.456.400
12 mag 202216,6917,3916,6717,3817,386.613.300
11 mag 202217,4317,9616,8716,9016,905.200.600
10 mag 202217,6018,0017,2017,5717,575.591.500
09 mag 202216,9117,6416,9117,5017,506.307.700
06 mag 202219,1319,2216,5417,1117,117.510.500
05 mag 202220,7520,8019,4019,7319,733.161.000
04 mag 202220,2120,9020,1420,8520,852.381.600
03 mag 202220,2920,4219,9120,2120,213.285.400
02 mag 202219,9320,3119,7620,2220,222.881.800
29 apr 202220,3120,5519,8419,8619,862.537.700
28 apr 202220,3320,5320,0320,4220,421.872.900
27 apr 202219,9620,3519,9120,2620,262.536.700
26 apr 202220,6320,7020,0520,0520,051.906.100
25 apr 202220,7620,9120,3120,8820,882.756.400
22 apr 202221,2321,3220,7420,8620,862.423.400
21 apr 202222,0622,2021,3221,3521,351.997.100
20 apr 202221,8222,0021,4821,8721,873.122.600
19 apr 202221,2321,7921,1121,7321,732.199.700
18 apr 202221,1521,3420,9621,1821,181.769.700
14 apr 202221,6821,8321,0621,1721,172.699.500
13 apr 202220,9621,6620,7621,6321,632.358.800
12 apr 202221,2221,4820,8120,9620,962.562.800
11 apr 202221,1421,4921,0521,1021,102.195.100
08 apr 202221,2521,5221,0021,3421,341.568.600
07 apr 202221,5621,6720,9221,3021,302.221.700
06 apr 202221,7921,8821,4221,6721,672.584.200
05 apr 202221,9922,1321,7722,0022,001.931.800
04 apr 202221,7722,1421,7322,1122,111.592.300
01 apr 202222,2922,4221,8221,9321,931.609.800
31 mar 202222,6522,7322,1322,1522,152.707.900
30 mar 202222,8423,0722,6822,7722,771.446.100
29 mar 202222,8123,0422,7722,9622,961.505.300
28 mar 202222,5722,6422,3522,5122,511.184.900
25 mar 202222,6222,8222,4422,5822,581.630.400
24 mar 202222,0222,5621,6122,5522,552.305.400
23 mar 202222,0422,1221,8721,9221,921.836.700
22 mar 202222,0322,4321,9922,2422,242.608.700
21 mar 202222,2722,5121,8022,0022,001.727.000
18 mar 202222,3222,4122,0722,1422,145.266.700
17 mar 202221,6122,4721,4322,4222,423.131.800
16 mar 202221,4121,8321,1121,6321,634.323.200
15 mar 202221,1821,4520,8621,1021,102.326.100
15 mar 20220.1 Dividendo
14 mar 202221,0521,2820,8921,1121,014.820.300
11 mar 202221,5521,7520,9520,9620,863.937.500
10 mar 202220,8621,0920,6820,9820,882.772.900
09 mar 202220,8521,4120,8021,1321,032.999.700
08 mar 202220,2120,9520,0520,3320,233.163.500
07 mar 202221,1521,2020,2520,2820,183.009.500
04 mar 202221,5621,5621,0521,2221,123.652.500
03 mar 202222,5622,6221,6921,7721,671.807.200
02 mar 202221,7222,6221,5922,5322,423.082.900
01 mar 202222,2022,3821,2821,5521,455.102.700
28 feb 202222,1322,4621,8722,3222,213.259.100
25 feb 202221,7322,3021,4222,2822,174.092.800
24 feb 202220,8321,6220,5321,5721,472.990.700
23 feb 202222,0622,1721,3121,3721,272.026.300
22 feb 202222,0622,1921,7721,8821,782.629.600
18 feb 202222,5622,7522,0422,1522,052.985.000
17 feb 202223,4723,5722,6922,7622,652.518.800
16 feb 202222,9423,7022,6823,6823,573.532.500
15 feb 202222,6823,2022,5823,1423,033.364.100
14 feb 202222,6922,7922,1522,2822,173.279.500
11 feb 202223,1323,3422,5822,6522,543.792.800
10 feb 202223,2923,6723,0823,1923,083.192.000
09 feb 202223,1923,5323,1423,4623,353.481.400
08 feb 202222,5423,1222,4522,8522,743.923.000
07 feb 202222,5822,9522,3722,4522,343.986.200
04 feb 202223,1023,7321,8522,5022,395.636.400
03 feb 202222,2322,7322,2322,4522,344.287.900
02 feb 202221,8122,4621,8122,3722,263.302.300
01 feb 202222,2222,4722,0122,2622,153.434.700
31 gen 202221,7322,2721,6222,2422,133.730.100
28 gen 202220,9821,7820,9121,7621,662.912.500
27 gen 202221,4721,6921,0221,0820,982.885.300
26 gen 202221,8322,1521,1621,3621,262.762.100
25 gen 202221,7221,8321,1721,6821,583.314.200
24 gen 202221,2522,0320,8622,0021,904.331.500
21 gen 202221,5721,8621,3021,4421,343.013.300
20 gen 202221,7322,4521,6921,7521,652.261.100
19 gen 202222,3122,3722,0222,0321,931.796.600
18 gen 202222,5922,6421,9722,1922,082.557.200
14 gen 202222,7922,9322,3722,7222,612.564.100
13 gen 202222,6623,2022,5822,9622,852.332.000
12 gen 202222,5222,7422,3722,6122,501.509.300
11 gen 202222,3222,4622,1022,4522,342.077.500
10 gen 202222,4422,8021,8822,2322,123.082.900
07 gen 202222,5222,7822,4622,5022,393.066.300
06 gen 202221,9922,6721,9422,5322,423.241.300
05 gen 202222,7022,9621,8021,8321,733.754.300
04 gen 202222,9623,1022,5222,5922,482.880.700
03 gen 202222,3822,9622,3522,7722,663.115.000
31 dic 202122,4222,6122,2822,3122,202.593.600
30 dic 202122,5922,7922,4622,5022,392.369.000
*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...