Italia markets close in 1 hour 15 minutes

News Corporation (NWSA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
21,48-0,27 (-1,24%)
Al 10:15AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202221,5721,6921,3921,4821,48423.237
20 gen 202221,7322,4521,6921,7521,752.261.100
19 gen 202222,3122,3722,0222,0322,031.796.600
18 gen 202222,5922,6421,9722,1922,192.557.200
14 gen 202222,7922,9322,3722,7222,722.563.500
13 gen 202222,6623,2022,5822,9622,962.332.000
12 gen 202222,5222,7422,3722,6122,611.509.300
11 gen 202222,3222,4622,1022,4522,452.077.500
10 gen 202222,4422,8021,8822,2322,233.082.900
07 gen 202222,5222,7822,4622,5022,503.066.300
06 gen 202221,9922,6721,9422,5322,533.241.300
05 gen 202222,7022,9621,8021,8321,833.754.300
04 gen 202222,9623,1022,5222,5922,592.880.700
03 gen 202222,3822,9622,3522,7722,773.115.000
31 dic 202122,4222,6122,2822,3122,312.593.600
30 dic 202122,5922,7922,4622,5022,502.369.000
29 dic 202122,6622,8122,5322,5722,572.627.500
28 dic 202122,5522,8322,4822,6622,661.646.000
27 dic 202122,1522,7122,1422,5822,583.021.900
23 dic 202121,8422,4421,8422,3322,332.272.800
22 dic 202121,6721,9621,6521,7921,792.004.200
21 dic 202120,9821,7220,9621,7021,702.169.200
20 dic 202120,9721,0620,5820,8820,881.797.400
17 dic 202121,3721,4321,0021,2821,284.779.700
16 dic 202121,4021,7321,3521,3621,362.978.400
15 dic 202121,0621,3320,8721,2521,253.584.600
14 dic 202121,4021,4820,9621,0121,012.866.500
13 dic 202121,8721,9221,3421,4521,452.755.500
10 dic 202121,9122,5321,5721,8621,863.297.200
09 dic 202121,9422,2121,7121,7721,772.532.400
08 dic 202122,0022,4221,9322,1722,173.543.000
07 dic 202122,1022,3121,7921,9921,994.505.600
06 dic 202121,7122,0421,6521,8921,892.811.000
03 dic 202121,6821,7821,4521,7621,762.888.600
02 dic 202121,2021,7921,1521,7021,703.421.500
01 dic 202122,0622,1521,0921,0921,094.515.500
30 nov 202121,6121,9321,3921,6221,6220.078.900
29 nov 202121,7021,9821,3521,8221,825.203.600
26 nov 202121,4521,6521,1921,4521,452.945.500
24 nov 202122,0222,0721,7021,9821,983.733.800
23 nov 202122,4822,5922,0322,1522,153.216.500
22 nov 202122,3322,7221,9122,4422,445.063.300
19 nov 202123,0023,1122,1022,1322,134.543.100
18 nov 202123,4623,5923,0023,2223,223.191.000
17 nov 202123,5123,6023,0823,4023,403.199.500
16 nov 202123,4923,7123,3423,6323,632.413.700
15 nov 202123,7324,0023,4123,4623,462.208.000
12 nov 202123,8023,9023,6323,8123,812.423.100
11 nov 202123,6223,8723,4723,6023,602.740.900
10 nov 202123,7023,8823,3623,5023,502.940.600
09 nov 202124,0324,3023,4223,7323,733.485.100
08 nov 202124,4524,7823,9624,0524,054.247.000
05 nov 202125,8725,8723,7424,3724,375.487.000
04 nov 202123,3223,5023,0323,4723,472.385.800
03 nov 202123,4223,5423,0923,3423,343.140.600
02 nov 202123,5123,6323,2423,5223,522.123.900
01 nov 202122,9923,5322,9323,5223,525.300.800
29 ott 202122,9623,1822,7522,9022,903.278.400
28 ott 202123,0723,3722,8223,1523,152.066.600
27 ott 202123,7823,7822,7222,9622,964.891.400
26 ott 202124,1824,2223,8423,8523,852.159.600
25 ott 202124,1724,4124,0524,1624,161.670.000
22 ott 202123,7924,2023,7924,0724,071.802.500
21 ott 202123,9123,9923,6623,8223,821.551.300
20 ott 202123,6223,8223,5423,8023,801.897.200
19 ott 202123,6023,8323,5823,7023,701.492.400
18 ott 202123,7423,8723,5423,5523,551.809.800
15 ott 202124,1324,2323,8823,9023,901.960.500
14 ott 202123,8924,1123,7424,0624,062.121.100
13 ott 202123,8924,1623,5023,6923,693.297.500
12 ott 202123,9124,4323,6823,8823,881.992.000
11 ott 202124,1024,2823,9523,9723,97921.100
08 ott 202124,1524,5124,0224,0824,081.555.000
07 ott 202123,8424,2023,7624,0624,061.652.700
06 ott 202123,4623,8123,1523,6323,632.667.600
05 ott 202123,7424,0223,5023,7823,782.039.100
04 ott 202123,6623,8523,2823,4523,452.087.300
01 ott 202123,6323,8823,4323,7123,712.799.400
30 set 202123,9123,9523,3723,5323,533.195.000
29 set 202123,9524,2123,7723,8123,812.582.400
28 set 202124,1024,3423,8623,9223,922.632.900
27 set 202124,2324,4124,0524,1924,192.607.300
24 set 202123,7524,5023,7524,3724,372.744.000
23 set 202123,6324,1523,5224,0124,014.536.100
22 set 202122,5923,2522,5523,1223,123.498.600
21 set 202122,0822,6721,9822,2122,214.714.000
20 set 202122,0022,0721,6121,8621,862.476.300
17 set 202122,4422,5922,1622,3522,354.683.500
16 set 202121,9322,6521,8522,4722,472.679.600
15 set 202121,9222,0521,7021,9521,952.424.800
14 set 202121,8922,2421,7322,0122,013.517.500
14 set 20210.1 Dividendo
13 set 202122,0722,1321,6921,8821,782.541.900
10 set 202122,1822,2921,8721,8921,791.847.700
09 set 202122,1922,4122,0222,0521,952.910.200
08 set 202122,1822,2921,6922,0821,982.906.600
07 set 202122,6022,6722,1722,2022,101.934.100
03 set 202122,6722,7422,4022,5622,461.832.800
02 set 202122,8223,0922,5822,6522,551.374.200
01 set 202122,6423,0422,5022,8222,722.513.500
*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...