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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mag 2022	17,67	17,89	17,21	17,61	17,61	4.727.300
19 mag 2022	17,35	17,71	17,26	17,50	17,50	4.818.400
18 mag 2022	18,02	18,40	17,42	17,48	17,48	3.229.900
17 mag 2022	18,01	18,38	18,01	18,26	18,26	3.726.200
16 mag 2022	17,83	17,90	17,48	17,63	17,63	2.717.100
13 mag 2022	17,50	17,96	17,33	17,84	17,84	3.456.400
12 mag 2022	16,69	17,39	16,67	17,38	17,38	6.613.300
11 mag 2022	17,43	17,96	16,87	16,90	16,90	5.200.600
10 mag 2022	17,60	18,00	17,20	17,57	17,57	5.591.500
09 mag 2022	16,91	17,64	16,91	17,50	17,50	6.307.700
06 mag 2022	19,13	19,22	16,54	17,11	17,11	7.510.500
05 mag 2022	20,75	20,80	19,40	19,73	19,73	3.161.000
04 mag 2022	20,21	20,90	20,14	20,85	20,85	2.381.600
03 mag 2022	20,29	20,42	19,91	20,21	20,21	3.285.400
02 mag 2022	19,93	20,31	19,76	20,22	20,22	2.881.800
29 apr 2022	20,31	20,55	19,84	19,86	19,86	2.537.700
28 apr 2022	20,33	20,53	20,03	20,42	20,42	1.872.900
27 apr 2022	19,96	20,35	19,91	20,26	20,26	2.536.700
26 apr 2022	20,63	20,70	20,05	20,05	20,05	1.906.100
25 apr 2022	20,76	20,91	20,31	20,88	20,88	2.756.400
22 apr 2022	21,23	21,32	20,74	20,86	20,86	2.423.400
21 apr 2022	22,06	22,20	21,32	21,35	21,35	1.997.100
20 apr 2022	21,82	22,00	21,48	21,87	21,87	3.122.600
19 apr 2022	21,23	21,79	21,11	21,73	21,73	2.199.700
18 apr 2022	21,15	21,34	20,96	21,18	21,18	1.769.700
14 apr 2022	21,68	21,83	21,06	21,17	21,17	2.699.500
13 apr 2022	20,96	21,66	20,76	21,63	21,63	2.358.800
12 apr 2022	21,22	21,48	20,81	20,96	20,96	2.562.800
11 apr 2022	21,14	21,49	21,05	21,10	21,10	2.195.100
08 apr 2022	21,25	21,52	21,00	21,34	21,34	1.568.600
07 apr 2022	21,56	21,67	20,92	21,30	21,30	2.221.700
06 apr 2022	21,79	21,88	21,42	21,67	21,67	2.584.200
05 apr 2022	21,99	22,13	21,77	22,00	22,00	1.931.800
04 apr 2022	21,77	22,14	21,73	22,11	22,11	1.592.300
01 apr 2022	22,29	22,42	21,82	21,93	21,93	1.609.800
31 mar 2022	22,65	22,73	22,13	22,15	22,15	2.707.900
30 mar 2022	22,84	23,07	22,68	22,77	22,77	1.446.100
29 mar 2022	22,81	23,04	22,77	22,96	22,96	1.505.300
28 mar 2022	22,57	22,64	22,35	22,51	22,51	1.184.900
25 mar 2022	22,62	22,82	22,44	22,58	22,58	1.630.400
24 mar 2022	22,02	22,56	21,61	22,55	22,55	2.305.400
23 mar 2022	22,04	22,12	21,87	21,92	21,92	1.836.700
22 mar 2022	22,03	22,43	21,99	22,24	22,24	2.608.700
21 mar 2022	22,27	22,51	21,80	22,00	22,00	1.727.000
18 mar 2022	22,32	22,41	22,07	22,14	22,14	5.266.700
17 mar 2022	21,61	22,47	21,43	22,42	22,42	3.131.800
16 mar 2022	21,41	21,83	21,11	21,63	21,63	4.323.200
15 mar 2022	21,18	21,45	20,86	21,10	21,10	2.326.100
15 mar 2022	0.1 Dividendo
14 mar 2022	21,05	21,28	20,89	21,11	21,01	4.820.300
11 mar 2022	21,55	21,75	20,95	20,96	20,86	3.937.500
10 mar 2022	20,86	21,09	20,68	20,98	20,88	2.772.900
09 mar 2022	20,85	21,41	20,80	21,13	21,03	2.999.700
08 mar 2022	20,21	20,95	20,05	20,33	20,23	3.163.500
07 mar 2022	21,15	21,20	20,25	20,28	20,18	3.009.500
04 mar 2022	21,56	21,56	21,05	21,22	21,12	3.652.500
03 mar 2022	22,56	22,62	21,69	21,77	21,67	1.807.200
02 mar 2022	21,72	22,62	21,59	22,53	22,42	3.082.900
01 mar 2022	22,20	22,38	21,28	21,55	21,45	5.102.700
28 feb 2022	22,13	22,46	21,87	22,32	22,21	3.259.100
25 feb 2022	21,73	22,30	21,42	22,28	22,17	4.092.800
24 feb 2022	20,83	21,62	20,53	21,57	21,47	2.990.700
23 feb 2022	22,06	22,17	21,31	21,37	21,27	2.026.300
22 feb 2022	22,06	22,19	21,77	21,88	21,78	2.629.600
18 feb 2022	22,56	22,75	22,04	22,15	22,05	2.985.000
17 feb 2022	23,47	23,57	22,69	22,76	22,65	2.518.800
16 feb 2022	22,94	23,70	22,68	23,68	23,57	3.532.500
15 feb 2022	22,68	23,20	22,58	23,14	23,03	3.364.100
14 feb 2022	22,69	22,79	22,15	22,28	22,17	3.279.500
11 feb 2022	23,13	23,34	22,58	22,65	22,54	3.792.800
10 feb 2022	23,29	23,67	23,08	23,19	23,08	3.192.000
09 feb 2022	23,19	23,53	23,14	23,46	23,35	3.481.400
08 feb 2022	22,54	23,12	22,45	22,85	22,74	3.923.000
07 feb 2022	22,58	22,95	22,37	22,45	22,34	3.986.200
04 feb 2022	23,10	23,73	21,85	22,50	22,39	5.636.400
03 feb 2022	22,23	22,73	22,23	22,45	22,34	4.287.900
02 feb 2022	21,81	22,46	21,81	22,37	22,26	3.302.300
01 feb 2022	22,22	22,47	22,01	22,26	22,15	3.434.700
31 gen 2022	21,73	22,27	21,62	22,24	22,13	3.730.100
28 gen 2022	20,98	21,78	20,91	21,76	21,66	2.912.500
27 gen 2022	21,47	21,69	21,02	21,08	20,98	2.885.300
26 gen 2022	21,83	22,15	21,16	21,36	21,26	2.762.100
25 gen 2022	21,72	21,83	21,17	21,68	21,58	3.314.200
24 gen 2022	21,25	22,03	20,86	22,00	21,90	4.331.500
21 gen 2022	21,57	21,86	21,30	21,44	21,34	3.013.300
20 gen 2022	21,73	22,45	21,69	21,75	21,65	2.261.100
19 gen 2022	22,31	22,37	22,02	22,03	21,93	1.796.600
18 gen 2022	22,59	22,64	21,97	22,19	22,08	2.557.200
14 gen 2022	22,79	22,93	22,37	22,72	22,61	2.564.100
13 gen 2022	22,66	23,20	22,58	22,96	22,85	2.332.000
12 gen 2022	22,52	22,74	22,37	22,61	22,50	1.509.300
11 gen 2022	22,32	22,46	22,10	22,45	22,34	2.077.500
10 gen 2022	22,44	22,80	21,88	22,23	22,12	3.082.900
07 gen 2022	22,52	22,78	22,46	22,50	22,39	3.066.300
06 gen 2022	21,99	22,67	21,94	22,53	22,42	3.241.300
05 gen 2022	22,70	22,96	21,80	21,83	21,73	3.754.300
04 gen 2022	22,96	23,10	22,52	22,59	22,48	2.880.700
03 gen 2022	22,38	22,96	22,35	22,77	22,66	3.115.000
31 dic 2021	22,42	22,61	22,28	22,31	22,20	2.593.600
30 dic 2021	22,59	22,79	22,46	22,50	22,39	2.369.000
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...

FTSE MIB23.924,47-170,53(-0,71%)

Dow Jones31.261,90+8,80(+0,03%)

Nasdaq 11.354,62-33,88(-0,30%)

Nikkei 22527.001,52+262,49(+0,98%)

Petrolio111,43+1,15(+1,04%)

BTC-EUR28.512,82+50,31(+0,18%)

News Corporation (NWSA)

FTSE MIB
23.924,47
-170,53(-0,71%)

Dow Jones
31.261,90
+8,80(+0,03%)

Nasdaq
11.354,62
-33,88(-0,30%)

Nikkei 225
27.001,52
+262,49(+0,98%)

Petrolio
111,43
+1,15(+1,04%)

BTC-EUR
28.512,82
+50,31(+0,18%)