Mercados españoles abiertos en 7 hrs 35 min

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,80+0,10 (+0,42%)
Al cierre: 4:00PM EDT
23,80 0,00 (0,00%)
Después del cierre: 05:28PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 202123,6223,8223,5423,8023,801.830.901
19 oct 202123,6023,8323,5823,7023,701.492.400
18 oct 202123,7423,8723,5423,5523,551.809.800
15 oct 202124,1324,2323,8823,9023,901.960.500
14 oct 202123,8924,1123,7424,0624,062.121.100
13 oct 202123,8924,1623,5023,6923,693.297.500
12 oct 202123,9124,4323,6823,8823,881.992.000
11 oct 202124,1024,2823,9523,9723,97921.100
08 oct 202124,1524,5124,0224,0824,081.555.000
07 oct 202123,8424,2023,7624,0624,061.652.700
06 oct 202123,4623,8123,1523,6323,632.667.600
05 oct 202123,7424,0223,5023,7823,782.039.100
04 oct 202123,6623,8523,2823,4523,452.087.300
01 oct 202123,6323,8823,4323,7123,712.799.400
30 sept 202123,9123,9523,3723,5323,533.195.000
29 sept 202123,9524,2123,7723,8123,812.582.400
28 sept 202124,1024,3423,8623,9223,922.632.900
27 sept 202124,2324,4124,0524,1924,192.607.300
24 sept 202123,7524,5023,7524,3724,372.744.000
23 sept 202123,6324,1523,5224,0124,014.536.100
22 sept 202122,5923,2522,5523,1223,123.498.600
21 sept 202122,0822,6721,9822,2122,214.714.000
20 sept 202122,0022,0721,6121,8621,862.476.300
17 sept 202122,4422,5922,1622,3522,354.683.500
16 sept 202121,9322,6521,8522,4722,472.679.600
15 sept 202121,9222,0521,7021,9521,952.424.800
14 sept 202121,8922,2421,7322,0122,013.517.500
14 sept 20210.1 Dividendo
13 sept 202122,0722,1321,6921,8821,782.541.900
10 sept 202122,1822,2921,8721,8921,791.847.700
09 sept 202122,1922,4122,0222,0521,952.910.200
08 sept 202122,1822,2921,6922,0821,982.906.600
07 sept 202122,6022,6722,1722,2022,101.934.100
03 sept 202122,6722,7422,4022,5622,461.832.800
02 sept 202122,8223,0922,5822,6522,551.374.200
01 sept 202122,6423,0422,5022,8222,722.513.500
31 ago 202122,5322,6722,3122,4722,373.563.900
30 ago 202122,6822,7222,3422,3722,271.482.700
27 ago 202122,4522,7522,3822,7422,641.764.100
26 ago 202122,5122,7022,3422,3622,261.559.800
25 ago 202122,5222,6922,0922,5822,481.568.700
24 ago 202122,3622,5522,2722,3222,221.556.600
23 ago 202122,1922,4422,1922,3822,281.346.200
20 ago 202121,8222,1821,7122,1022,002.547.200
19 ago 202122,0122,2521,8021,8721,773.018.400
18 ago 202122,8923,0222,1522,1822,083.091.800
17 ago 202123,0823,4922,2322,9922,883.045.000
16 ago 202123,3323,6723,1023,6023,492.176.100
13 ago 202123,9624,0623,4723,5223,411.645.800
12 ago 202124,0724,1323,8323,9723,861.963.000
11 ago 202124,2324,3223,8324,1824,072.697.400
10 ago 202124,3024,4524,0524,2824,171.665.800
09 ago 202124,2324,5823,7224,4124,302.908.400
06 ago 202126,0526,4224,6224,7224,615.298.500
05 ago 202124,5624,9424,4824,8524,742.619.900
04 ago 202124,4324,6624,1924,3324,222.778.000
03 ago 202124,7824,8123,8524,0723,961.885.300
02 ago 202124,7125,0224,6324,7424,632.426.500
30 jul 202124,5124,7924,4724,6324,521.990.500
29 jul 202124,8624,9524,5624,5824,471.089.700
28 jul 202124,9025,0024,4924,7524,641.094.300
27 jul 202124,6624,8724,4224,7224,611.223.000
26 jul 202125,4625,4624,6524,8024,692.276.900
23 jul 202124,4124,7824,2924,7524,641.737.600
22 jul 202124,5824,6124,2524,4124,30991.700
21 jul 202124,4524,8624,3324,6124,501.637.000
20 jul 202123,9024,3923,5424,3224,213.475.300
19 jul 202123,8924,2223,7023,8823,773.828.700
16 jul 202125,0425,1524,1824,2224,111.474.100
15 jul 202124,9225,2524,8124,9124,801.483.500
14 jul 202125,3525,5624,9525,0024,891.456.200
13 jul 202125,7725,7725,2125,2325,111.478.100
12 jul 202125,4125,9224,9025,8325,711.567.900
09 jul 202125,0325,6725,0225,5225,401.919.400
08 jul 202125,1025,2524,6924,8024,692.225.000
07 jul 202125,5325,7124,9225,3525,232.653.100
06 jul 202125,8325,8325,3825,5425,422.393.900
02 jul 202126,2326,2325,5325,7525,631.602.300
01 jul 202125,9026,2525,7326,1426,021.795.600
30 jun 202125,5525,9025,4525,7725,651.778.100
29 jun 202125,6726,0725,5525,5625,441.361.900
28 jun 202125,7326,0725,4225,6225,501.882.100
25 jun 202125,6525,9725,6125,7325,612.749.500
24 jun 202125,4925,7125,3925,5725,451.290.600
23 jun 202125,5225,7125,2325,4525,331.659.000
22 jun 202125,7125,8025,1925,5225,401.722.000
21 jun 202125,1325,8425,0425,7325,611.648.400
18 jun 202125,2525,4324,9425,1325,023.721.300
17 jun 202125,9226,0125,1325,5025,382.287.900
16 jun 202125,9026,0325,5325,9325,811.986.300
15 jun 202126,4026,5125,9526,0025,881.420.000
14 jun 202126,8326,8726,1926,3126,192.269.200
11 jun 202126,5926,8626,0226,8426,721.332.700
10 jun 202126,6026,7226,4226,4626,341.524.300
09 jun 202126,3626,7126,2726,5326,411.764.700
08 jun 202125,8326,5525,7326,4726,353.996.100
07 jun 202126,2226,2725,6325,8525,732.574.400
04 jun 202125,9226,2525,8826,2226,101.733.400
03 jun 202125,4225,9325,3625,8925,772.884.300
02 jun 202126,5626,5625,6225,9125,793.354.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...