Mail

NWSA - News Corporation

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

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	18,82	18,97	18,58	18,80	18,80	1.902.100
01 giu 2023	18,42	18,70	18,24	18,69	18,69	2.285.300
31 mag 2023	18,70	18,71	18,17	18,31	18,31	3.598.100
30 mag 2023	18,69	18,82	18,61	18,78	18,78	1.818.800
26 mag 2023	18,32	18,57	18,20	18,54	18,54	1.754.700
25 mag 2023	18,22	18,43	18,14	18,23	18,23	2.051.900
24 mag 2023	18,24	18,34	18,10	18,22	18,22	1.625.700
23 mag 2023	18,42	18,61	18,36	18,37	18,37	1.633.800
22 mag 2023	18,64	18,75	18,42	18,53	18,53	1.772.000
19 mag 2023	18,84	18,84	18,51	18,58	18,58	1.420.100
18 mag 2023	18,72	18,81	18,52	18,77	18,77	1.714.600
17 mag 2023	18,52	18,74	18,24	18,72	18,72	2.276.900
16 mag 2023	18,67	18,67	18,20	18,37	18,37	2.721.200
15 mag 2023	18,31	18,83	18,25	18,77	18,77	4.224.400
12 mag 2023	18,24	18,63	17,59	18,16	18,16	5.659.800
11 mag 2023	16,61	16,79	16,40	16,74	16,74	3.907.300
10 mag 2023	17,15	17,25	16,35	16,66	16,66	3.342.200
09 mag 2023	17,10	17,10	16,85	16,93	16,93	2.008.500
08 mag 2023	17,15	17,23	17,00	17,14	17,14	1.127.700
05 mag 2023	16,93	17,18	16,82	17,12	17,12	1.684.000
04 mag 2023	16,80	17,00	16,64	16,72	16,72	5.698.800
03 mag 2023	17,05	17,27	17,02	17,03	17,03	1.847.000
02 mag 2023	17,31	17,31	16,73	16,98	16,98	2.267.700
01 mag 2023	17,52	17,66	17,33	17,37	17,37	1.824.000
28 apr 2023	17,16	17,61	17,10	17,61	17,61	2.754.000
27 apr 2023	16,76	17,17	16,59	17,15	17,15	1.773.800
26 apr 2023	16,90	17,04	16,60	16,65	16,65	1.739.900
25 apr 2023	17,07	17,11	16,79	16,90	16,90	2.749.400
24 apr 2023	17,29	17,38	17,09	17,25	17,25	1.288.200
21 apr 2023	17,32	17,39	17,20	17,28	17,28	1.889.200
20 apr 2023	17,33	17,49	17,26	17,27	17,27	2.164.600
19 apr 2023	17,16	17,50	17,06	17,40	17,40	2.053.200
18 apr 2023	17,40	17,47	17,22	17,27	17,27	2.857.000
17 apr 2023	17,36	17,45	17,17	17,32	17,32	2.379.600
14 apr 2023	17,56	17,72	17,29	17,40	17,40	1.367.000
13 apr 2023	17,28	17,67	17,28	17,62	17,62	2.119.800
12 apr 2023	17,78	17,83	17,27	17,30	17,30	2.766.600
11 apr 2023	17,41	17,66	17,40	17,60	17,60	1.596.800
10 apr 2023	17,13	17,42	17,13	17,40	17,40	1.380.800
06 apr 2023	17,27	17,37	17,13	17,27	17,27	1.987.100
05 apr 2023	17,26	17,35	17,04	17,32	17,32	3.128.400
04 apr 2023	17,50	17,66	17,22	17,32	17,32	3.256.100
03 apr 2023	17,17	17,48	17,17	17,42	17,42	2.854.200
31 mar 2023	17,04	17,29	16,98	17,27	17,27	2.158.700
30 mar 2023	16,97	17,17	16,91	16,97	16,97	2.254.200
29 mar 2023	16,78	16,97	16,70	16,93	16,93	1.986.600
28 mar 2023	16,45	16,62	16,36	16,60	16,60	2.194.500
27 mar 2023	16,40	16,57	16,35	16,49	16,49	3.261.100
24 mar 2023	16,09	16,25	15,88	16,22	16,22	2.939.100
23 mar 2023	15,90	16,29	15,90	16,18	16,18	6.234.800
22 mar 2023	16,17	16,26	15,81	15,83	15,83	2.495.000
21 mar 2023	16,28	16,37	16,17	16,21	16,21	3.371.400
20 mar 2023	15,92	16,11	15,84	16,07	16,07	2.186.400
17 mar 2023	16,17	16,20	15,91	15,91	15,91	4.593.400
16 mar 2023	15,80	16,29	15,71	16,24	16,24	3.160.300
15 mar 2023	15,64	15,93	15,59	15,92	15,92	3.860.000
14 mar 2023	15,88	15,96	15,64	15,91	15,91	5.555.000
14 mar 2023	0.1 Dividendo
13 mar 2023	15,92	15,92	15,58	15,60	15,50	3.972.700
10 mar 2023	16,22	16,23	15,74	16,01	15,91	3.741.400
09 mar 2023	16,77	16,84	16,27	16,29	16,19	3.382.300
08 mar 2023	16,90	16,99	16,68	16,77	16,66	2.907.900
07 mar 2023	17,02	17,13	16,83	16,86	16,75	2.696.200
06 mar 2023	17,31	17,43	16,97	17,03	16,92	3.163.900
03 mar 2023	17,33	17,36	17,13	17,26	17,15	2.256.700
02 mar 2023	16,82	17,28	16,79	17,26	17,15	2.123.500
01 mar 2023	17,01	17,09	16,84	16,92	16,81	2.607.100
28 feb 2023	17,24	17,33	17,06	17,15	17,04	3.739.400
27 feb 2023	17,55	17,55	17,25	17,27	17,16	2.146.000
24 feb 2023	17,15	17,45	17,00	17,44	17,33	2.722.000
23 feb 2023	17,63	17,72	17,33	17,50	17,39	2.130.100
22 feb 2023	17,80	17,88	17,33	17,68	17,57	4.609.700
21 feb 2023	18,75	18,88	18,24	18,26	18,14	2.353.700
17 feb 2023	18,68	19,01	18,54	19,00	18,88	2.682.700
16 feb 2023	18,87	19,06	18,68	18,70	18,58	2.459.100
15 feb 2023	18,74	19,16	18,65	19,14	19,02	2.801.800
14 feb 2023	18,78	18,91	18,50	18,82	18,70	2.986.600
13 feb 2023	18,63	18,98	18,49	18,87	18,75	3.645.300
10 feb 2023	19,65	19,74	18,61	18,66	18,54	8.312.600
09 feb 2023	21,09	21,09	20,54	20,59	20,46	2.655.300
08 feb 2023	20,79	21,18	20,74	20,88	20,75	2.228.800
07 feb 2023	20,69	21,01	20,51	20,91	20,78	1.771.900
06 feb 2023	20,96	21,04	20,59	20,77	20,64	2.127.800
03 feb 2023	21,21	21,41	21,01	21,17	21,03	2.510.600
02 feb 2023	20,94	21,69	20,88	21,47	21,33	3.026.000
01 feb 2023	20,26	20,75	19,90	20,72	20,59	3.252.800
31 gen 2023	20,16	20,29	20,10	20,26	20,13	2.798.000
30 gen 2023	20,29	20,42	20,05	20,17	20,04	3.404.000
27 gen 2023	20,70	20,78	20,45	20,52	20,39	2.873.400
26 gen 2023	20,63	20,82	20,36	20,72	20,59	3.052.500
25 gen 2023	20,51	21,28	20,42	20,64	20,51	9.544.600
24 gen 2023	19,48	19,56	19,27	19,53	19,40	1.489.900
23 gen 2023	19,30	19,57	19,17	19,55	19,42	1.272.900
20 gen 2023	18,77	19,30	18,64	19,26	19,14	1.807.700
19 gen 2023	18,73	18,80	18,51	18,71	18,59	1.806.700
18 gen 2023	19,34	19,40	18,80	18,87	18,75	2.078.400
17 gen 2023	19,43	19,51	19,17	19,27	19,15	1.824.600
13 gen 2023	19,14	19,47	19,13	19,46	19,34	1.605.600
12 gen 2023	19,34	19,45	19,19	19,35	19,23	1.658.200
11 gen 2023	19,39	19,45	19,02	19,31	19,19	2.293.500
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...