News Corporation (NWSA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

15,58

-0,05

(-0,32%)

Alla chiusura: 04:00PM EDT

15,58

0,00

(0,00%)

Dopo ore:

04:16PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 lug 2022	15,74	15,87	15,43	15,58	15,58	1.883.200
05 lug 2022	15,43	15,65	15,17	15,63	15,63	2.130.200
01 lug 2022	15,55	15,81	15,42	15,75	15,75	2.006.900
30 giu 2022	15,16	15,74	15,10	15,58	15,58	4.100.400
29 giu 2022	15,33	15,50	15,17	15,32	15,32	2.784.900
28 giu 2022	15,83	16,12	15,48	15,49	15,49	3.582.900
27 giu 2022	15,87	15,95	15,61	15,74	15,74	3.349.100
24 giu 2022	15,38	15,90	15,36	15,78	15,78	5.878.700
23 giu 2022	15,13	15,27	14,95	15,24	15,24	3.601.400
22 giu 2022	15,09	15,26	14,96	15,10	15,10	4.453.000
21 giu 2022	15,73	15,86	15,20	15,22	15,22	4.288.500
17 giu 2022	15,50	15,80	15,43	15,50	15,50	6.601.700
16 giu 2022	15,19	15,46	15,00	15,42	15,42	3.580.200
15 giu 2022	15,77	15,84	15,34	15,54	15,54	4.649.200
14 giu 2022	15,70	15,79	15,33	15,55	15,55	3.712.400
13 giu 2022	16,09	16,20	15,60	15,67	15,67	3.738.100
10 giu 2022	16,52	16,66	16,36	16,57	16,57	4.140.000
09 giu 2022	17,22	17,26	16,85	16,86	16,86	2.703.800
08 giu 2022	17,38	17,61	17,16	17,21	17,21	2.401.100
07 giu 2022	17,05	17,61	16,99	17,57	17,57	2.780.900
06 giu 2022	17,39	17,44	17,16	17,38	17,38	2.115.300
03 giu 2022	17,45	17,51	17,01	17,20	17,20	1.895.200
02 giu 2022	17,26	17,79	17,26	17,71	17,71	2.112.200
01 giu 2022	17,48	17,63	16,91	17,21	17,21	4.350.500
31 mag 2022	17,41	17,54	17,15	17,40	17,40	4.435.800
27 mag 2022	17,34	17,68	17,26	17,68	17,68	1.947.300
26 mag 2022	16,95	17,28	16,88	17,23	17,23	3.346.800
25 mag 2022	16,50	17,00	16,38	16,85	16,85	2.626.100
24 mag 2022	17,21	17,21	16,38	16,55	16,55	4.137.800
23 mag 2022	17,86	17,90	17,30	17,42	17,42	3.395.500
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
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 MIB21.414,41+493,42(+2,36%)

Dow Jones31.037,68+69,86(+0,23%)

Nasdaq 11.361,85+39,61(+0,35%)

Nikkei 22526.490,53+382,88(+1,47%)

Petrolio98,48-0,05(-0,05%)

BTC-EUR20.024,92+37,99(+0,19%)

News Corporation (NWSA)

FTSE MIB
21.414,41
+493,42(+2,36%)

Dow Jones
31.037,68
+69,86(+0,23%)

Nasdaq
11.361,85
+39,61(+0,35%)

Nikkei 225
26.490,53
+382,88(+1,47%)

Petrolio
98,48
-0,05(-0,05%)

BTC-EUR
20.024,92
+37,99(+0,19%)