NWSA - News Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202318,8218,9718,5818,8018,801.902.100
01 giu 202318,4218,7018,2418,6918,692.285.300
31 mag 202318,7018,7118,1718,3118,313.598.100
30 mag 202318,6918,8218,6118,7818,781.818.800
26 mag 202318,3218,5718,2018,5418,541.754.700
25 mag 202318,2218,4318,1418,2318,232.051.900
24 mag 202318,2418,3418,1018,2218,221.625.700
23 mag 202318,4218,6118,3618,3718,371.633.800
22 mag 202318,6418,7518,4218,5318,531.772.000
19 mag 202318,8418,8418,5118,5818,581.420.100
18 mag 202318,7218,8118,5218,7718,771.714.600
17 mag 202318,5218,7418,2418,7218,722.276.900
16 mag 202318,6718,6718,2018,3718,372.721.200
15 mag 202318,3118,8318,2518,7718,774.224.400
12 mag 202318,2418,6317,5918,1618,165.659.800
11 mag 202316,6116,7916,4016,7416,743.907.300
10 mag 202317,1517,2516,3516,6616,663.342.200
09 mag 202317,1017,1016,8516,9316,932.008.500
08 mag 202317,1517,2317,0017,1417,141.127.700
05 mag 202316,9317,1816,8217,1217,121.684.000
04 mag 202316,8017,0016,6416,7216,725.698.800
03 mag 202317,0517,2717,0217,0317,031.847.000
02 mag 202317,3117,3116,7316,9816,982.267.700
01 mag 202317,5217,6617,3317,3717,371.824.000
28 apr 202317,1617,6117,1017,6117,612.754.000
27 apr 202316,7617,1716,5917,1517,151.773.800
26 apr 202316,9017,0416,6016,6516,651.739.900
25 apr 202317,0717,1116,7916,9016,902.749.400
24 apr 202317,2917,3817,0917,2517,251.288.200
21 apr 202317,3217,3917,2017,2817,281.889.200
20 apr 202317,3317,4917,2617,2717,272.164.600
19 apr 202317,1617,5017,0617,4017,402.053.200
18 apr 202317,4017,4717,2217,2717,272.857.000
17 apr 202317,3617,4517,1717,3217,322.379.600
14 apr 202317,5617,7217,2917,4017,401.367.000
13 apr 202317,2817,6717,2817,6217,622.119.800
12 apr 202317,7817,8317,2717,3017,302.766.600
11 apr 202317,4117,6617,4017,6017,601.596.800
10 apr 202317,1317,4217,1317,4017,401.380.800
06 apr 202317,2717,3717,1317,2717,271.987.100
05 apr 202317,2617,3517,0417,3217,323.128.400
04 apr 202317,5017,6617,2217,3217,323.256.100
03 apr 202317,1717,4817,1717,4217,422.854.200
31 mar 202317,0417,2916,9817,2717,272.158.700
30 mar 202316,9717,1716,9116,9716,972.254.200
29 mar 202316,7816,9716,7016,9316,931.986.600
28 mar 202316,4516,6216,3616,6016,602.194.500
27 mar 202316,4016,5716,3516,4916,493.261.100
24 mar 202316,0916,2515,8816,2216,222.939.100
23 mar 202315,9016,2915,9016,1816,186.234.800
22 mar 202316,1716,2615,8115,8315,832.495.000
21 mar 202316,2816,3716,1716,2116,213.371.400
20 mar 202315,9216,1115,8416,0716,072.186.400
17 mar 202316,1716,2015,9115,9115,914.593.400
16 mar 202315,8016,2915,7116,2416,243.160.300
15 mar 202315,6415,9315,5915,9215,923.860.000
14 mar 202315,8815,9615,6415,9115,915.555.000
14 mar 20230.1 Dividendo
13 mar 202315,9215,9215,5815,6015,503.972.700
10 mar 202316,2216,2315,7416,0115,913.741.400
09 mar 202316,7716,8416,2716,2916,193.382.300
08 mar 202316,9016,9916,6816,7716,662.907.900
07 mar 202317,0217,1316,8316,8616,752.696.200
06 mar 202317,3117,4316,9717,0316,923.163.900
03 mar 202317,3317,3617,1317,2617,152.256.700
02 mar 202316,8217,2816,7917,2617,152.123.500
01 mar 202317,0117,0916,8416,9216,812.607.100
28 feb 202317,2417,3317,0617,1517,043.739.400
27 feb 202317,5517,5517,2517,2717,162.146.000
24 feb 202317,1517,4517,0017,4417,332.722.000
23 feb 202317,6317,7217,3317,5017,392.130.100
22 feb 202317,8017,8817,3317,6817,574.609.700
21 feb 202318,7518,8818,2418,2618,142.353.700
17 feb 202318,6819,0118,5419,0018,882.682.700
16 feb 202318,8719,0618,6818,7018,582.459.100
15 feb 202318,7419,1618,6519,1419,022.801.800
14 feb 202318,7818,9118,5018,8218,702.986.600
13 feb 202318,6318,9818,4918,8718,753.645.300
10 feb 202319,6519,7418,6118,6618,548.312.600
09 feb 202321,0921,0920,5420,5920,462.655.300
08 feb 202320,7921,1820,7420,8820,752.228.800
07 feb 202320,6921,0120,5120,9120,781.771.900
06 feb 202320,9621,0420,5920,7720,642.127.800
03 feb 202321,2121,4121,0121,1721,032.510.600
02 feb 202320,9421,6920,8821,4721,333.026.000
01 feb 202320,2620,7519,9020,7220,593.252.800
31 gen 202320,1620,2920,1020,2620,132.798.000
30 gen 202320,2920,4220,0520,1720,043.404.000
27 gen 202320,7020,7820,4520,5220,392.873.400
26 gen 202320,6320,8220,3620,7220,593.052.500
25 gen 202320,5121,2820,4220,6420,519.544.600
24 gen 202319,4819,5619,2719,5319,401.489.900
23 gen 202319,3019,5719,1719,5519,421.272.900
20 gen 202318,7719,3018,6419,2619,141.807.700
19 gen 202318,7318,8018,5118,7118,591.806.700
18 gen 202319,3419,4018,8018,8718,752.078.400
17 gen 202319,4319,5119,1719,2719,151.824.600
13 gen 202319,1419,4719,1319,4619,341.605.600
12 gen 202319,3419,4519,1919,3519,231.658.200
11 gen 202319,3919,4519,0219,3119,192.293.500
*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...