Italia Markets close in 1 hr 27 mins

News Corporation (NWSA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,48+0,52 (+2,02%)
In data: 10:03AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202426,5926,6626,2126,4826,48613.587
22 mag 202426,2626,3325,9425,9525,952.727.400
21 mag 202426,3726,4626,1726,2926,291.589.800
20 mag 202426,3326,4426,2226,4226,421.707.600
17 mag 202426,4126,4126,1226,2926,291.866.500
16 mag 202426,0326,5426,0326,3026,302.772.700
15 mag 202425,7626,0625,6725,9925,992.383.700
14 mag 202425,5325,6625,3625,5725,572.860.900
13 mag 202425,1925,5625,0925,4625,463.344.600
10 mag 202424,8025,0724,5925,0325,034.267.500
09 mag 202423,1524,9222,6524,7824,788.134.400
08 mag 202424,1224,3123,9824,1424,145.445.100
07 mag 202424,7924,8324,3024,4224,424.734.300
06 mag 202424,5324,6324,2224,5624,563.297.900
03 mag 202424,1724,5324,1724,4724,472.640.700
02 mag 202423,9324,0723,7424,0024,002.906.200
01 mag 202423,7124,1023,6923,8423,842.930.600
30 apr 202424,1124,2323,6323,8023,804.483.700
29 apr 202424,3424,5224,1624,1824,181.966.600
26 apr 202424,1724,3223,9924,2224,221.725.000
25 apr 202424,3924,5223,9924,2124,212.004.100
24 apr 202424,5724,7224,4824,5624,561.804.800
23 apr 202424,4824,7324,4824,6124,611.174.700
22 apr 202424,2124,5424,1024,4324,432.059.700
19 apr 202424,0324,1123,9524,0224,021.433.500
18 apr 202424,3124,3523,9824,0324,031.358.200
17 apr 202424,3124,3624,1424,1524,151.565.400
16 apr 202424,1324,2623,9424,1024,101.540.200
15 apr 202424,5824,7524,1924,2824,282.219.500
12 apr 202424,7024,7924,3024,3624,362.335.500
11 apr 202424,8725,0324,7724,9224,922.431.200
10 apr 202425,1325,4024,7924,8324,833.853.600
09 apr 202425,8625,9625,4025,5125,512.921.400
08 apr 202425,8025,9225,6725,7425,742.429.600
05 apr 202425,5425,8125,5025,6625,662.048.700
04 apr 202425,8626,1425,4825,5525,553.311.100
03 apr 202425,5125,7725,3225,7525,752.111.300
02 apr 202425,6725,8025,4525,5125,511.875.100
01 apr 202426,1926,2125,6525,8125,812.248.700
28 mar 202426,3726,5326,1726,1826,183.432.600
27 mar 202426,2426,4826,0526,2926,292.041.100
26 mar 202426,1526,3526,0226,0726,071.926.100
25 mar 202425,9826,1225,8526,0326,032.075.700
22 mar 202426,1926,2425,8925,9025,901.741.200
21 mar 202425,9626,2525,9626,2126,212.519.500
20 mar 202425,6425,9625,6225,9125,912.442.700
19 mar 202425,4825,8125,3425,7425,742.231.000
18 mar 202425,6525,7725,3225,4525,453.165.700
15 mar 202425,9626,3125,4725,5125,516.474.600
14 mar 202426,2626,2825,9326,0926,092.612.300
13 mar 202426,3626,4726,1926,3526,352.974.600
12 mar 202426,5226,7026,3126,3326,332.561.400
11 mar 202426,4127,2026,1226,4826,484.101.100
08 mar 202426,2126,5926,2126,3426,342.395.300
07 mar 202426,0726,3626,0026,1426,142.535.200
06 mar 202426,1126,1425,8626,0326,033.096.300
05 mar 202425,7425,9525,5025,8725,872.788.900
04 mar 202426,3926,4625,7625,9325,933.327.600
01 mar 202426,8826,8826,2326,3326,333.534.800
29 feb 202426,6026,9526,4326,8826,886.586.500
28 feb 202426,3726,4926,2326,3326,331.823.400
27 feb 202426,3926,4626,2326,4326,431.678.300
26 feb 202426,4326,4626,1926,3626,362.356.600
23 feb 202426,5126,5826,3926,4326,432.088.400
22 feb 202426,2926,5426,1026,5126,512.018.900
21 feb 202426,1126,5025,8426,0826,082.653.900
20 feb 202426,1726,3926,1526,2526,253.965.000
16 feb 202426,5026,5926,2226,2426,241.712.800
15 feb 202426,0526,6925,9926,5026,502.898.500
14 feb 202425,9626,1225,7726,0126,012.709.000
13 feb 202425,8725,8725,4225,7625,763.933.800
12 feb 202426,2026,3225,9826,0726,073.202.100
09 feb 202425,9426,1925,7026,0426,044.480.000
08 feb 202426,8828,0025,4325,8425,849.683.700
07 feb 202424,6824,7523,7224,2724,275.263.700
06 feb 202424,3524,7024,2424,6824,682.339.400
05 feb 202424,4724,6224,1024,1524,155.426.700
02 feb 202424,6824,8024,4624,7024,702.296.000
01 feb 202424,6924,7824,3124,7724,772.134.300
31 gen 202424,8425,0224,5624,6424,643.373.200
30 gen 202425,0025,0724,6524,8024,803.094.200
29 gen 202424,7425,1124,6325,0925,091.860.500
26 gen 202424,7224,9624,7224,7424,741.975.500
25 gen 202424,9125,0524,6424,7024,702.664.900
24 gen 202424,5724,7624,4924,6324,632.040.600
23 gen 202424,4524,5624,1024,3124,312.439.900
22 gen 202424,1324,3224,0424,2524,252.174.200
19 gen 202423,6624,0623,5024,0324,032.277.300
18 gen 202423,4823,6723,2923,5823,582.381.800
17 gen 202423,4523,7323,4023,4823,482.460.600
16 gen 202424,1224,2323,5623,7523,752.774.100
12 gen 202424,4024,5524,0924,2424,242.882.000
11 gen 202424,2024,2723,9024,2224,222.035.800
10 gen 202424,1724,4024,1124,1924,191.604.700
09 gen 202424,3924,5724,2424,2524,251.874.100
08 gen 202424,3724,6724,2124,6424,642.095.500
05 gen 202424,2624,6624,2624,4324,433.243.900
04 gen 202424,3624,4324,0724,2424,242.735.800
03 gen 202424,2424,5224,0324,3024,302.362.000
02 gen 202424,3724,4524,1524,4224,422.018.400
*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...