Mercados españoles abiertos en 2 hrs 12 min
S&P 500
5.235,48 -31,47 (-0,60%) Nasdaq
16.737,08 -183,52 (-1,08%) NIKKEI 225
38.415,78 +361,68 (+0,95%) Dólar/Euro
1,0819 -0,0016 (-0,15%) Petróleo Brent
81,86 0,00 (0,00%) Bitcoin EUR
63.351,68 +380,58 (+0,60%)
News Corporation (NC0E.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:23AM CEST
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 29 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 28 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 27 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 24 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 23 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 22 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 20 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 15 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 14 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 13 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 10 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 09 may 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 08 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 07 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 06 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 03 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 02 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 30 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 29 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 26 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 25 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 24 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 23 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 22 abr 2024 | 23,00 | 23,40 | 23,00 | 23,40 | 23,40 | 37 |
| 19 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 18 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 17 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 16 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 15 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 12 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 11 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 10 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 09 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 08 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 05 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 04 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 03 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 02 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 28 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 27 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 26 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 25 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 22 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 20 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 19 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 18 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 15 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 12 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 12 mar 2024 | 0.1 Dividendo | |||||
| 11 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,30 | - |
| 08 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,70 | - |
| 07 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,50 | - |
| 06 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,50 | - |
| 05 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,30 | - |
| 04 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,70 | - |
| 01 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,10 | - |
| 29 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,10 | - |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 27 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 26 feb 2024 | 25,40 | 25,40 | 24,80 | 24,80 | 24,70 | - |
| 23 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,10 | - |
| 22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 21 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 20 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,10 | - |
| 19 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,10 | - |
| 16 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,30 | - |
| 15 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,10 | - |
| 14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 12 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 09 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 08 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 07 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,50 | - |
| 06 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,10 | - |
| 05 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,30 | - |
| 02 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,50 | - |
| 01 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,10 | - |
| 31 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,30 | - |
| 30 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,70 | - |
| 29 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,50 | - |
| 26 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,30 | - |
| 25 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,10 | - |
| 24 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,10 | - |
| 23 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,91 | - |
| 22 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,71 | - |
| 19 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,31 | - |
| 18 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,11 | - |
| 17 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,31 | - |
| 16 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,51 | - |
| 15 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,71 | - |
| 12 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,71 | - |
| 11 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,71 | - |
| 10 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,71 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.