Mercados españoles abiertos en 2 hrs 6 min

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,60+0,03 (+0,11%)
Al cierre: 04:00PM EDT
26,60 0,00 (0,00%)
Después del cierre: 04:57PM EDT
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 sept 202426,6326,8226,5526,6026,602.069.300
06 sept 202427,0027,1826,4626,5726,572.962.300
05 sept 202427,1727,2326,6626,9326,932.248.500
04 sept 202426,9327,6026,8927,1427,142.653.800
03 sept 202428,0828,1926,8226,9726,974.278.900
30 ago 202427,9728,3627,9528,3328,332.306.300
29 ago 202428,1128,2927,7227,8527,852.895.100
28 ago 202427,9828,4827,9728,0828,081.355.700
27 ago 202428,0228,1427,7827,9827,981.304.500
26 ago 202428,2128,4627,9928,0228,021.193.100
23 ago 202428,0828,2727,9328,1428,141.350.200
22 ago 202427,9227,9327,6927,8427,841.735.800
21 ago 202427,5727,7927,3927,7727,771.443.400
20 ago 202427,8227,9327,2527,3927,391.964.800
19 ago 202427,4527,8227,3827,8227,821.597.100
16 ago 202427,4527,6327,3527,4027,402.712.300
15 ago 202427,3427,6827,2927,5827,583.741.800
14 ago 202427,4927,6027,2927,3227,321.640.900
13 ago 202427,1727,6727,0827,5427,542.644.100
12 ago 202427,6327,8327,0627,1127,112.997.000
09 ago 202427,1027,9626,9027,7427,745.104.500
08 ago 202426,1326,9426,0026,7826,784.232.500
07 ago 202426,4226,4825,9226,0426,044.195.300
06 ago 202425,5326,1625,4126,0626,065.465.500
05 ago 202425,9525,9525,1425,4125,413.575.700
02 ago 202426,7626,9725,9926,3026,303.073.700
01 ago 202427,7327,8126,9527,1727,172.663.700
31 jul 202427,6627,7527,4727,5827,583.497.400
30 jul 202427,8027,8327,2627,4227,422.345.000
29 jul 202427,7027,8027,5527,6927,691.628.200
26 jul 202427,3427,6427,0527,4927,492.205.500
25 jul 202427,4427,6527,1527,1527,152.145.500
24 jul 202428,0328,0327,2927,3127,311.793.800
23 jul 202427,6928,2027,5828,1028,102.269.500
22 jul 202427,5027,8727,2127,7327,732.333.600
19 jul 202427,7727,8527,2527,3727,373.194.900
18 jul 202428,0228,1327,6827,7827,782.286.800
17 jul 202428,3828,4927,8727,9927,993.877.800
16 jul 202427,8028,6227,7528,4428,444.387.900
15 jul 202427,7427,9327,5327,7027,702.502.100
12 jul 202427,9228,0927,7027,7427,743.380.400
11 jul 202427,9528,0327,8127,8427,842.112.500
10 jul 202427,8327,9027,6327,7927,791.674.300
09 jul 202427,2127,8827,0727,7227,723.186.700
08 jul 202427,6527,7727,1727,2527,252.556.100
05 jul 202427,6127,6527,3927,4827,481.772.500
03 jul 202427,6627,8327,6127,6627,661.063.300
02 jul 202427,1627,6527,0927,6327,632.368.200
01 jul 202427,5627,8627,2827,2927,292.042.900
28 jun 202427,6627,9427,4127,5727,574.829.000
27 jun 202427,8827,9227,6327,6927,692.004.100
26 jun 202427,8727,9927,6827,8727,871.780.800
25 jun 202427,5227,8927,3627,8727,872.438.900
24 jun 202426,9627,5326,9227,5127,512.594.000
21 jun 202426,9627,1326,6026,8526,858.483.700
20 jun 202426,9227,2226,8426,9026,901.901.300
18 jun 202426,8027,1226,6027,0127,011.988.900
17 jun 202427,0827,0826,7426,8626,861.780.500
14 jun 202427,0227,1626,7827,0827,082.442.700
13 jun 202427,4527,4527,0027,1927,191.235.400
12 jun 202427,6727,7427,4227,5527,551.338.600
11 jun 202427,0927,4527,0927,3527,351.618.000
10 jun 202427,0727,2526,9827,2127,211.412.100
07 jun 202427,6127,6127,1227,1927,193.109.300
06 jun 202427,8627,9227,6727,7127,712.340.800
05 jun 202427,2627,9227,1627,8927,892.168.800
04 jun 202427,1827,4527,0527,2327,232.512.000
03 jun 202427,3927,4727,0927,2927,291.957.600
31 may 202426,8127,2126,7427,1927,193.787.200
30 may 202426,7026,9626,5226,9226,921.969.300
29 may 202426,3926,7426,3926,6326,631.887.100
28 may 202426,7726,9426,5526,6326,633.117.200
24 may 202425,9826,8025,8826,7426,742.080.300
23 may 202426,5126,6625,8325,8825,882.675.200
22 may 202426,2626,3325,9425,9525,952.728.500
21 may 202426,3726,4626,1726,2926,291.589.800
20 may 202426,3326,4426,2226,4226,421.707.600
17 may 202426,4126,4126,1226,2926,291.866.500
16 may 202426,0326,5426,0326,3026,302.772.700
15 may 202425,7626,0625,6725,9925,992.383.700
14 may 202425,5325,6625,3625,5725,572.860.900
13 may 202425,1925,5625,0925,4625,463.344.600
10 may 202424,8025,0724,5925,0325,034.267.500
09 may 202423,1524,9222,6524,7824,788.134.400
08 may 202424,1224,3123,9824,1424,145.445.100
07 may 202424,7924,8324,3024,4224,424.734.300
06 may 202424,5324,6324,2224,5624,563.297.900
03 may 202424,1724,5324,1724,4724,472.640.700
02 may 202423,9324,0723,7424,0024,002.906.200
01 may 202423,7124,1023,6923,8423,842.930.600
30 abr 202424,1124,2323,6323,8023,804.483.700
29 abr 202424,3424,5224,1624,1824,181.966.600
26 abr 202424,1724,3223,9924,2224,221.725.000
25 abr 202424,3924,5223,9924,2124,212.004.100
24 abr 202424,5724,7224,4824,5624,561.804.800
23 abr 202424,4824,7324,4824,6124,611.174.700
22 abr 202424,2124,5424,1024,4324,432.059.700
19 abr 202424,0324,1123,9524,0224,021.433.500
18 abr 202424,3124,3523,9824,0324,031.358.200
17 abr 202424,3124,3624,1424,1524,151.565.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...