Mercados españoles abiertos en 3 hrs 14 min

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,36-0,07 (-0,26%)
Al cierre: 04:00PM EST
26,32 -0,04 (-0,15%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 202426,4326,4626,1926,3626,362.356.600
23 feb 202426,5126,5826,3926,4326,431.938.100
22 feb 202426,2926,5426,1026,5126,512.018.900
21 feb 202426,1126,5025,8426,0826,082.653.900
20 feb 202426,1726,3926,1526,2526,253.965.000
16 feb 202426,5026,5926,2226,2426,241.712.800
15 feb 202426,0526,6925,9926,5026,502.898.500
14 feb 202425,9626,1225,7726,0126,012.709.000
13 feb 202425,8725,8725,4225,7625,763.933.800
12 feb 202426,2026,3225,9826,0726,073.202.100
09 feb 202425,9426,1925,7026,0426,044.480.000
08 feb 202426,8828,0025,4325,8425,849.683.700
07 feb 202424,6824,7523,7224,2724,275.263.700
06 feb 202424,3524,7024,2424,6824,682.339.400
05 feb 202424,4724,6224,1024,1524,155.426.700
02 feb 202424,6824,8024,4624,7024,702.296.000
01 feb 202424,6924,7824,3124,7724,772.134.300
31 ene 202424,8425,0224,5624,6424,643.373.200
30 ene 202425,0025,0724,6524,8024,803.094.200
29 ene 202424,7425,1124,6325,0925,091.860.500
26 ene 202424,7224,9624,7224,7424,741.975.500
25 ene 202424,9125,0524,6424,7024,702.664.900
24 ene 202424,5724,7624,4924,6324,632.040.600
23 ene 202424,4524,5624,1024,3124,312.439.900
22 ene 202424,1324,3224,0424,2524,252.174.200
19 ene 202423,6624,0623,5024,0324,032.277.300
18 ene 202423,4823,6723,2923,5823,582.381.800
17 ene 202423,4523,7323,4023,4823,482.460.600
16 ene 202424,1224,2323,5623,7523,752.774.100
12 ene 202424,4024,5524,0924,2424,242.882.000
11 ene 202424,2024,2723,9024,2224,222.035.800
10 ene 202424,1724,4024,1124,1924,191.604.700
09 ene 202424,3924,5724,2424,2524,251.874.100
08 ene 202424,3724,6724,2124,6424,642.095.500
05 ene 202424,2624,6624,2624,4324,433.243.900
04 ene 202424,3624,4324,0724,2424,242.735.800
03 ene 202424,2424,5224,0324,3024,302.362.000
02 ene 202424,3724,4524,1524,4224,422.018.400
29 dic 202324,5124,8124,4924,5524,552.162.500
28 dic 202324,5424,7724,4324,6324,631.750.100
27 dic 202324,1424,5923,9724,4224,421.822.400
26 dic 202323,7924,1723,6824,1324,131.126.500
22 dic 202323,8223,9023,6623,8023,801.202.000
21 dic 202323,5823,7423,4323,7023,701.542.300
20 dic 202323,7523,9123,3823,4223,422.133.300
19 dic 202323,4923,8023,4323,7423,741.787.900
18 dic 202323,4023,4723,2023,3523,352.269.800
15 dic 202323,3123,4823,1023,4023,405.843.400
14 dic 202322,9723,4622,9223,3023,303.639.400
13 dic 202321,9822,7121,8822,6822,683.430.500
12 dic 202322,1422,2021,8522,0022,002.398.100
11 dic 202322,0222,1821,8922,0722,071.467.100
08 dic 202321,9222,0921,7121,9421,941.801.500
07 dic 202321,9221,9921,6521,9521,951.691.700
06 dic 202321,8822,0021,7321,7921,792.002.200
05 dic 202321,9321,9321,5221,7721,772.831.000
04 dic 202322,0622,5022,0022,0622,062.369.500
01 dic 202322,1022,2822,0022,1522,152.173.700
30 nov 202322,2922,3321,8922,0422,044.690.400
29 nov 202322,3322,4722,0222,3422,342.686.500
28 nov 202322,3922,5522,2622,3322,333.006.700
27 nov 202321,9722,4321,8322,3922,392.943.400
24 nov 202322,0122,0821,8522,0122,011.165.100
22 nov 202321,6021,9721,5621,9521,952.391.800
21 nov 202321,2521,4621,1121,4521,452.379.400
20 nov 202321,0421,3620,9521,2821,281.625.100
17 nov 202321,1821,2120,9121,0321,032.206.400
16 nov 202320,9521,1620,8321,0721,072.710.100
15 nov 202320,9721,3020,8520,8820,882.643.500
14 nov 202320,8421,1120,8120,9620,962.819.300
13 nov 202320,8020,8220,3520,4520,453.128.000
10 nov 202320,7921,4520,5220,9220,925.597.600
09 nov 202321,4721,5921,1121,2921,294.273.300
08 nov 202321,3921,7121,3621,4121,413.273.700
07 nov 202321,6321,7121,3921,4321,433.052.600
06 nov 202321,8221,9921,6221,6621,662.915.900
03 nov 202321,4721,9421,4721,9321,935.145.200
02 nov 202320,9221,4820,9021,2521,254.933.500
01 nov 202320,7320,8020,5020,7820,782.377.600
31 oct 202320,6220,8720,5520,6820,683.041.300
30 oct 202320,5820,6420,3320,6220,622.317.300
27 oct 202320,5021,1920,1120,2220,221.917.500
26 oct 202320,5420,7020,4220,5020,503.032.200
25 oct 202321,3521,4020,5420,5520,553.149.100
24 oct 202321,2021,6121,1821,4621,462.614.600
23 oct 202321,1621,4321,0321,1021,102.743.600
20 oct 202321,6721,7121,0121,2121,213.798.000
19 oct 202321,9221,9621,5421,6221,623.956.300
18 oct 202322,1522,3221,8821,8921,894.009.000
17 oct 202321,9322,2621,6622,2322,236.778.300
16 oct 202321,1921,9421,1221,8921,897.209.900
13 oct 202320,8621,5020,5020,9120,918.201.500
12 oct 202320,9321,0720,6120,8120,812.871.800
11 oct 202320,7121,0820,6920,9020,903.939.700
10 oct 202320,2420,6620,1020,6420,642.957.500
09 oct 202320,1320,3119,8920,2320,232.309.500
06 oct 202319,6820,3619,6420,1620,162.871.400
05 oct 202319,7719,9119,5919,7019,702.270.800
04 oct 202319,4619,8419,2519,8219,822.681.300
03 oct 202319,8920,1019,3819,4319,432.795.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...