Yahoo

Mail

Italia markets close in 1 hour 15 minutes

FTSE MIB
26.971,06
-598,94(-2,17%)
Dow Jones
34.549,85
-165,54(-0,48%)
Nasdaq
13.932,07
-221,95(-1,57%)
Nikkei 225
27.522,26
-250,67(-0,90%)
Petrolio
84,37
-1,18(-1,38%)
BTC-EUR
33.791,29
-4.585,16(-11,95%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 gen 2022	21,57	21,69	21,39	21,48	21,48	423.237
20 gen 2022	21,73	22,45	21,69	21,75	21,75	2.261.100
19 gen 2022	22,31	22,37	22,02	22,03	22,03	1.796.600
18 gen 2022	22,59	22,64	21,97	22,19	22,19	2.557.200
14 gen 2022	22,79	22,93	22,37	22,72	22,72	2.563.500
13 gen 2022	22,66	23,20	22,58	22,96	22,96	2.332.000
12 gen 2022	22,52	22,74	22,37	22,61	22,61	1.509.300
11 gen 2022	22,32	22,46	22,10	22,45	22,45	2.077.500
10 gen 2022	22,44	22,80	21,88	22,23	22,23	3.082.900
07 gen 2022	22,52	22,78	22,46	22,50	22,50	3.066.300
06 gen 2022	21,99	22,67	21,94	22,53	22,53	3.241.300
05 gen 2022	22,70	22,96	21,80	21,83	21,83	3.754.300
04 gen 2022	22,96	23,10	22,52	22,59	22,59	2.880.700
03 gen 2022	22,38	22,96	22,35	22,77	22,77	3.115.000
31 dic 2021	22,42	22,61	22,28	22,31	22,31	2.593.600
30 dic 2021	22,59	22,79	22,46	22,50	22,50	2.369.000
29 dic 2021	22,66	22,81	22,53	22,57	22,57	2.627.500
28 dic 2021	22,55	22,83	22,48	22,66	22,66	1.646.000
27 dic 2021	22,15	22,71	22,14	22,58	22,58	3.021.900
23 dic 2021	21,84	22,44	21,84	22,33	22,33	2.272.800
22 dic 2021	21,67	21,96	21,65	21,79	21,79	2.004.200
21 dic 2021	20,98	21,72	20,96	21,70	21,70	2.169.200
20 dic 2021	20,97	21,06	20,58	20,88	20,88	1.797.400
17 dic 2021	21,37	21,43	21,00	21,28	21,28	4.779.700
16 dic 2021	21,40	21,73	21,35	21,36	21,36	2.978.400
15 dic 2021	21,06	21,33	20,87	21,25	21,25	3.584.600
14 dic 2021	21,40	21,48	20,96	21,01	21,01	2.866.500
13 dic 2021	21,87	21,92	21,34	21,45	21,45	2.755.500
10 dic 2021	21,91	22,53	21,57	21,86	21,86	3.297.200
09 dic 2021	21,94	22,21	21,71	21,77	21,77	2.532.400
08 dic 2021	22,00	22,42	21,93	22,17	22,17	3.543.000
07 dic 2021	22,10	22,31	21,79	21,99	21,99	4.505.600
06 dic 2021	21,71	22,04	21,65	21,89	21,89	2.811.000
03 dic 2021	21,68	21,78	21,45	21,76	21,76	2.888.600
02 dic 2021	21,20	21,79	21,15	21,70	21,70	3.421.500
01 dic 2021	22,06	22,15	21,09	21,09	21,09	4.515.500
30 nov 2021	21,61	21,93	21,39	21,62	21,62	20.078.900
29 nov 2021	21,70	21,98	21,35	21,82	21,82	5.203.600
26 nov 2021	21,45	21,65	21,19	21,45	21,45	2.945.500
24 nov 2021	22,02	22,07	21,70	21,98	21,98	3.733.800
23 nov 2021	22,48	22,59	22,03	22,15	22,15	3.216.500
22 nov 2021	22,33	22,72	21,91	22,44	22,44	5.063.300
19 nov 2021	23,00	23,11	22,10	22,13	22,13	4.543.100
18 nov 2021	23,46	23,59	23,00	23,22	23,22	3.191.000
17 nov 2021	23,51	23,60	23,08	23,40	23,40	3.199.500
16 nov 2021	23,49	23,71	23,34	23,63	23,63	2.413.700
15 nov 2021	23,73	24,00	23,41	23,46	23,46	2.208.000
12 nov 2021	23,80	23,90	23,63	23,81	23,81	2.423.100
11 nov 2021	23,62	23,87	23,47	23,60	23,60	2.740.900
10 nov 2021	23,70	23,88	23,36	23,50	23,50	2.940.600
09 nov 2021	24,03	24,30	23,42	23,73	23,73	3.485.100
08 nov 2021	24,45	24,78	23,96	24,05	24,05	4.247.000
05 nov 2021	25,87	25,87	23,74	24,37	24,37	5.487.000
04 nov 2021	23,32	23,50	23,03	23,47	23,47	2.385.800
03 nov 2021	23,42	23,54	23,09	23,34	23,34	3.140.600
02 nov 2021	23,51	23,63	23,24	23,52	23,52	2.123.900
01 nov 2021	22,99	23,53	22,93	23,52	23,52	5.300.800
29 ott 2021	22,96	23,18	22,75	22,90	22,90	3.278.400
28 ott 2021	23,07	23,37	22,82	23,15	23,15	2.066.600
27 ott 2021	23,78	23,78	22,72	22,96	22,96	4.891.400
26 ott 2021	24,18	24,22	23,84	23,85	23,85	2.159.600
25 ott 2021	24,17	24,41	24,05	24,16	24,16	1.670.000
22 ott 2021	23,79	24,20	23,79	24,07	24,07	1.802.500
21 ott 2021	23,91	23,99	23,66	23,82	23,82	1.551.300
20 ott 2021	23,62	23,82	23,54	23,80	23,80	1.897.200
19 ott 2021	23,60	23,83	23,58	23,70	23,70	1.492.400
18 ott 2021	23,74	23,87	23,54	23,55	23,55	1.809.800
15 ott 2021	24,13	24,23	23,88	23,90	23,90	1.960.500
14 ott 2021	23,89	24,11	23,74	24,06	24,06	2.121.100
13 ott 2021	23,89	24,16	23,50	23,69	23,69	3.297.500
12 ott 2021	23,91	24,43	23,68	23,88	23,88	1.992.000
11 ott 2021	24,10	24,28	23,95	23,97	23,97	921.100
08 ott 2021	24,15	24,51	24,02	24,08	24,08	1.555.000
07 ott 2021	23,84	24,20	23,76	24,06	24,06	1.652.700
06 ott 2021	23,46	23,81	23,15	23,63	23,63	2.667.600
05 ott 2021	23,74	24,02	23,50	23,78	23,78	2.039.100
04 ott 2021	23,66	23,85	23,28	23,45	23,45	2.087.300
01 ott 2021	23,63	23,88	23,43	23,71	23,71	2.799.400
30 set 2021	23,91	23,95	23,37	23,53	23,53	3.195.000
29 set 2021	23,95	24,21	23,77	23,81	23,81	2.582.400
28 set 2021	24,10	24,34	23,86	23,92	23,92	2.632.900
27 set 2021	24,23	24,41	24,05	24,19	24,19	2.607.300
24 set 2021	23,75	24,50	23,75	24,37	24,37	2.744.000
23 set 2021	23,63	24,15	23,52	24,01	24,01	4.536.100
22 set 2021	22,59	23,25	22,55	23,12	23,12	3.498.600
21 set 2021	22,08	22,67	21,98	22,21	22,21	4.714.000
20 set 2021	22,00	22,07	21,61	21,86	21,86	2.476.300
17 set 2021	22,44	22,59	22,16	22,35	22,35	4.683.500
16 set 2021	21,93	22,65	21,85	22,47	22,47	2.679.600
15 set 2021	21,92	22,05	21,70	21,95	21,95	2.424.800
14 set 2021	21,89	22,24	21,73	22,01	22,01	3.517.500
14 set 2021	0.1 Dividendo
13 set 2021	22,07	22,13	21,69	21,88	21,78	2.541.900
10 set 2021	22,18	22,29	21,87	21,89	21,79	1.847.700
09 set 2021	22,19	22,41	22,02	22,05	21,95	2.910.200
08 set 2021	22,18	22,29	21,69	22,08	21,98	2.906.600
07 set 2021	22,60	22,67	22,17	22,20	22,10	1.934.100
03 set 2021	22,67	22,74	22,40	22,56	22,46	1.832.800
02 set 2021	22,82	23,09	22,58	22,65	22,55	1.374.200
01 set 2021	22,64	23,04	22,50	22,82	22,72	2.513.500
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...

FTSE MIB26.971,06-598,94(-2,17%)

Dow Jones34.549,85-165,54(-0,48%)

Nasdaq 13.932,07-221,95(-1,57%)

Nikkei 22527.522,26-250,67(-0,90%)

Petrolio84,37-1,18(-1,38%)

BTC-EUR33.791,29-4.585,16(-11,95%)

News Corporation (NWSA)

FTSE MIB
26.971,06
-598,94(-2,17%)

Dow Jones
34.549,85
-165,54(-0,48%)

Nasdaq
13.932,07
-221,95(-1,57%)

Nikkei 225
27.522,26
-250,67(-0,90%)

Petrolio
84,37
-1,18(-1,38%)

BTC-EUR
33.791,29
-4.585,16(-11,95%)