Mercados españoles cerrados en 8 hrs 16 min

News Corporation (0K7U.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,47+0,37 (+1,54%)
A partir del 07:09PM BST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 20240,000,000,0024,4724,47-
19 abr 202424,0224,1023,9724,1024,10237
18 abr 202424,2924,3424,0324,0324,03137
17 abr 202424,3224,3524,1924,2724,271410
16 abr 202424,0824,1924,0024,1124,11167
15 abr 202424,4924,6924,4824,4824,483577
12 abr 202424,7024,7024,3824,4624,46887
11 abr 202424,8724,9824,8024,9824,981518
10 abr 202425,0125,3725,0125,0425,04101
09 abr 202425,9425,9425,4625,5225,52745
08 abr 202425,7525,8725,6925,8625,861780
05 abr 202425,6225,7625,5225,6025,60171
04 abr 202425,9326,0925,9326,0026,006369
03 abr 202425,3225,3725,3225,3725,3728
02 abr 202425,5825,5825,5525,5525,551392
28 mar 202426,3726,5126,2726,3526,35596
27 mar 202426,3426,4426,0526,0526,05345
26 mar 202426,1826,3426,0726,1826,18341
25 mar 202426,0526,1025,9626,0326,0371
22 mar 202426,1526,2025,9026,0026,00297
21 mar 202426,0526,1625,9526,1426,14518
20 mar 202425,8325,8925,6625,8925,89297
19 mar 202425,5025,7425,3625,6925,691393
18 mar 202425,6725,7425,3225,4125,41530
15 mar 202426,2126,3125,8525,8525,851081
14 mar 202426,2726,3026,0226,1226,121765
13 mar 202426,3626,4626,2126,4426,4471
12 mar 202426,6926,6926,4226,5726,571052
12 mar 20240.1 Dividendo
11 mar 202426,4226,6026,1426,6026,50262
08 mar 202426,3326,5726,3126,3726,271521
07 mar 202426,2326,3226,0026,1526,05369
06 mar 202425,9626,0525,9525,9725,8773
05 mar 202425,6425,9425,6425,7925,69204
04 mar 202426,4426,4425,8826,0125,91350
01 mar 202426,9026,9026,3426,3426,2462
29 feb 202426,5226,8726,5126,7426,64123
28 feb 202426,4226,4426,3226,3726,2741
27 feb 202426,2926,3726,2926,3726,2780
26 feb 202426,3926,4326,3326,3826,28222
23 feb 202426,5626,5626,4526,4526,35156
22 feb 202426,0026,3326,0026,3326,231780
21 feb 202426,3226,3225,8625,9225,82928
20 feb 202426,1726,2826,1726,1826,08201
19 feb 2024------
16 feb 202426,5026,5626,3326,5626,46366
15 feb 202426,1826,6826,0926,6826,5844
14 feb 202426,1826,1825,8325,9025,80200
13 feb 202425,7625,8125,5025,5025,401020
12 feb 202426,1026,2426,0326,1626,0659.561
09 feb 202425,7826,0125,7325,9725,872494
08 feb 202426,8827,7225,5025,9625,8611.832
07 feb 202424,7124,7124,0024,1024,011581
06 feb 202424,4524,6424,2924,6424,5419
05 feb 202424,2124,4624,2124,4024,31298
02 feb 202424,7224,7324,5524,7324,64802
01 feb 202424,5324,5324,4424,4424,35103
31 ene 202424,8724,8724,7524,7524,664
30 ene 202424,9125,0124,7224,8924,80128
29 ene 202424,7124,7924,6324,7924,70370
26 ene 202424,7224,9424,7224,8024,7169
25 ene 202424,9025,0424,7024,7224,632041
24 ene 202424,5724,7124,5124,5124,429
23 ene 202424,4924,4924,1924,1924,1013
22 ene 202424,1324,2424,0724,1424,05213
19 ene 202423,7023,7023,6123,6523,564416
18 ene 202423,6423,6423,3623,4323,34203
17 ene 202423,4523,6423,4523,6423,55653
16 ene 202424,1224,1223,7323,7323,641293
15 ene 2024------
12 ene 202424,1924,2824,1624,1824,09609
11 ene 202424,0024,1423,9023,9023,81104
10 ene 202424,2124,3524,2124,3524,262
09 ene 202424,3624,4324,3624,4324,3422
08 ene 2024------
05 ene 202424,4324,6024,4324,5024,40381
04 ene 202424,1524,1524,1324,1324,04184
03 ene 202424,1724,4024,1624,4024,30983
02 ene 202424,3724,4224,2124,3524,262068
29 dic 202324,5024,7324,5024,6024,516
28 dic 202324,6624,7124,6524,6524,55238
27 dic 202324,3524,5624,3524,5624,471339
22 dic 202323,7023,8123,7023,8123,72193.561
21 dic 202323,6323,6323,4523,4523,366
20 dic 202323,7323,8923,7323,8923,8021
19 dic 202323,4823,7023,4423,7023,61201
18 dic 202323,3423,3423,2423,2723,18167
15 dic 202323,1623,4423,1523,3923,3049
14 dic 202322,8123,4122,8123,2123,121768
13 dic 202321,9922,1021,9922,1022,0211
12 dic 202322,2022,2022,0622,0621,97153
11 dic 202322,0822,1222,0222,0922,019
08 dic 202322,0322,0322,0322,0321,95200
07 dic 202321,9021,9021,9021,9021,81200
06 dic 2023------
05 dic 202321,8021,8021,6821,6821,60548
04 dic 202322,1522,4322,1522,1822,102510
01 dic 202322,0722,0722,0722,0721,99-
30 nov 202322,1022,1921,9721,9721,89356
29 nov 202322,3522,3522,1522,1522,06853
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...