Italia markets close in 2 hours 32 minutes

News Corporation (NWSA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,15-0,05 (-0,27%)
Alla chiusura: 04:00PM EST
18,11 -0,04 (-0,22%)
Preborsa: 08:30AM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202218,2918,4318,1118,1518,152.257.900
07 dic 202218,4518,4818,0618,2018,202.030.900
06 dic 202218,7418,8118,3618,4818,481.880.500
05 dic 202219,0219,0718,7018,7218,721.516.700
02 dic 202218,9819,1718,8819,1219,121.671.200
01 dic 202219,0919,3619,0219,1619,162.798.600
30 nov 202218,5019,2518,4719,1519,154.878.800
29 nov 202218,2118,6218,1018,5618,562.921.100
28 nov 202218,1118,6118,1118,1918,193.510.100
25 nov 202218,1718,4818,0918,3018,301.234.300
23 nov 202217,8918,3917,7718,2318,232.091.900
22 nov 202217,5317,8517,4117,8317,831.761.200
21 nov 202217,6117,7817,3617,4817,482.455.400
18 nov 202218,2018,2117,7217,8317,832.625.000
17 nov 202217,6118,0517,5317,9417,942.002.000
16 nov 202218,0818,1217,8217,9117,912.023.900
15 nov 202218,2318,4817,9318,1518,152.191.400
14 nov 202217,9618,4517,8418,1818,183.532.100
11 nov 202217,5318,0717,4518,0618,063.456.300
10 nov 202216,7517,4016,5017,3017,305.283.000
09 nov 202215,0516,4515,0016,1616,166.692.100
08 nov 202216,7917,3016,6617,0917,093.886.900
07 nov 202216,7816,9016,4016,7216,723.790.700
04 nov 202216,6916,7016,1416,6816,682.858.100
03 nov 202216,2216,6315,9816,4616,464.055.100
02 nov 202216,8416,9816,4116,4716,473.178.600
01 nov 202217,0617,4316,9016,9916,992.430.000
31 ott 202216,9116,9616,7716,8716,873.698.400
28 ott 202216,7816,9816,5516,9116,912.929.600
27 ott 202217,1217,2216,6916,7416,742.415.300
26 ott 202217,1717,3616,9817,0017,002.937.400
25 ott 202216,9917,2416,9217,1717,173.563.700
24 ott 202217,3617,3616,7016,9216,924.399.600
21 ott 202216,6617,2216,5117,2017,204.028.400
20 ott 202216,5516,9016,3916,6916,693.862.600
19 ott 202216,4116,7616,3616,5916,594.304.700
18 ott 202216,4516,7416,0616,2516,254.179.300
17 ott 202216,2516,8316,1216,1316,138.113.400
14 ott 202216,0316,1915,5615,6015,603.080.200
13 ott 202215,2415,9915,0515,9415,942.654.900
12 ott 202215,4615,6015,3015,5215,522.001.000
11 ott 202215,3515,7515,2215,4615,462.927.800
10 ott 202215,6615,7415,3915,5115,511.222.700
07 ott 202215,7515,8215,4615,5515,551.527.800
06 ott 202216,3516,3515,8515,8815,881.460.100
05 ott 202216,0516,2615,9616,1416,141.897.800
04 ott 202215,8216,4015,8216,3816,383.629.000
03 ott 202215,3515,6815,2215,6315,632.271.400
30 set 202215,1315,4215,0015,1115,113.899.800
29 set 202215,0815,2414,8715,0515,052.148.600
28 set 202215,0015,4814,9815,3815,381.897.600
27 set 202215,0915,3614,9014,9514,952.064.800
26 set 202215,2115,4515,0215,0415,043.913.900
23 set 202215,6015,6915,1815,3315,332.288.700
22 set 202215,9416,0415,6715,6915,692.242.300
21 set 202216,6016,6615,9916,0116,012.455.300
20 set 202216,4016,6816,3616,4616,461.900.100
19 set 202216,3516,6816,3216,5416,541.531.700
16 set 202217,0717,0716,3316,5316,534.057.000
15 set 202216,8617,4116,8617,1417,142.793.800
14 set 202216,8816,9216,5616,8616,861.756.300
13 set 202217,1117,4116,7716,8316,832.417.900
13 set 20220.1 Dividendo
12 set 202217,5817,8417,5817,6117,511.835.500
09 set 202216,8717,5016,8717,4717,372.124.100
08 set 202216,6316,9316,5016,8016,702.062.300
07 set 202216,4516,8716,3516,8216,721.994.100
06 set 202217,0417,0716,4216,4516,362.760.700
02 set 202217,0317,3216,8816,9616,862.127.000
01 set 202216,7816,9216,7016,9216,822.243.000
31 ago 202217,1717,3316,9116,9216,822.932.600
30 ago 202217,3217,3417,0117,1017,002.532.800
29 ago 202217,3017,4117,1817,2917,191.374.100
26 ago 202217,7717,9417,3517,3517,252.770.100
25 ago 202217,5017,7617,5017,7317,631.360.300
24 ago 202217,4017,5617,2517,4817,381.629.300
23 ago 202217,4517,6417,2717,3117,211.400.900
22 ago 202217,6217,7917,4317,4517,351.629.500
19 ago 202218,1518,2017,8417,9017,801.677.900
18 ago 202218,2518,3517,9918,2818,181.660.100
17 ago 202218,4518,4818,1918,3318,231.877.600
16 ago 202218,3418,8118,3418,5918,482.371.000
15 ago 202218,8318,9118,4518,4918,393.705.800
12 ago 202218,7218,8918,6318,8318,722.190.000
11 ago 202218,4518,7818,4318,6718,562.768.500
10 ago 202218,4118,5418,1818,4518,353.708.700
09 ago 202218,8620,5818,1618,2718,175.158.900
08 ago 202217,0817,6417,0117,3717,274.028.400
05 ago 202217,0717,1316,8417,0116,914.076.000
04 ago 202217,4117,5617,2617,3817,281.698.200
03 ago 202217,0617,5516,9917,5117,412.222.200
02 ago 202217,0517,1716,9117,0016,901.528.900
01 ago 202217,0217,3016,8017,1317,031.428.600
29 lug 202217,0317,3016,9017,1417,042.205.900
28 lug 202216,8817,1616,6317,1017,002.401.400
27 lug 202216,7417,1116,6817,0516,953.088.000
26 lug 202216,7316,9116,5716,7016,612.340.900
25 lug 202216,9017,1616,7716,9016,802.852.600
22 lug 202216,7816,9516,6516,8816,782.297.000
21 lug 202216,5916,8416,4516,8316,732.575.300
*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...