Mercados españoles cerrados en 5 hrs 57 min

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,20-0,28 (-1,52%)
Al cierre: 04:00PM EST
18,20 0,00 (0,00%)
Después del cierre: 04:33PM EST
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202218,4518,4818,0618,2018,202.030.900
06 dic 202218,7418,8118,3618,4818,481.880.500
05 dic 202219,0219,0718,7018,7218,721.516.700
02 dic 202218,9819,1718,8819,1219,121.671.200
01 dic 202219,0919,3619,0219,1619,162.798.600
30 nov 202218,5019,2518,4719,1519,154.878.800
29 nov 202218,2118,6218,1018,5618,562.921.100
28 nov 202218,1118,6118,1118,1918,193.510.100
25 nov 202218,1718,4818,0918,3018,301.234.300
23 nov 202217,8918,3917,7718,2318,232.091.900
22 nov 202217,5317,8517,4117,8317,831.761.200
21 nov 202217,6117,7817,3617,4817,482.455.400
18 nov 202218,2018,2117,7217,8317,832.625.000
17 nov 202217,6118,0517,5317,9417,942.002.000
16 nov 202218,0818,1217,8217,9117,912.023.900
15 nov 202218,2318,4817,9318,1518,152.191.400
14 nov 202217,9618,4517,8418,1818,183.532.100
11 nov 202217,5318,0717,4518,0618,063.456.300
10 nov 202216,7517,4016,5017,3017,305.283.000
09 nov 202215,0516,4515,0016,1616,166.692.100
08 nov 202216,7917,3016,6617,0917,093.886.900
07 nov 202216,7816,9016,4016,7216,723.790.700
04 nov 202216,6916,7016,1416,6816,682.858.100
03 nov 202216,2216,6315,9816,4616,464.055.100
02 nov 202216,8416,9816,4116,4716,473.178.600
01 nov 202217,0617,4316,9016,9916,992.430.000
31 oct 202216,9116,9616,7716,8716,873.698.400
28 oct 202216,7816,9816,5516,9116,912.929.600
27 oct 202217,1217,2216,6916,7416,742.415.300
26 oct 202217,1717,3616,9817,0017,002.937.400
25 oct 202216,9917,2416,9217,1717,173.563.700
24 oct 202217,3617,3616,7016,9216,924.399.600
21 oct 202216,6617,2216,5117,2017,204.028.400
20 oct 202216,5516,9016,3916,6916,693.862.600
19 oct 202216,4116,7616,3616,5916,594.304.700
18 oct 202216,4516,7416,0616,2516,254.179.300
17 oct 202216,2516,8316,1216,1316,138.113.400
14 oct 202216,0316,1915,5615,6015,603.080.200
13 oct 202215,2415,9915,0515,9415,942.654.900
12 oct 202215,4615,6015,3015,5215,522.001.000
11 oct 202215,3515,7515,2215,4615,462.927.800
10 oct 202215,6615,7415,3915,5115,511.222.700
07 oct 202215,7515,8215,4615,5515,551.527.800
06 oct 202216,3516,3515,8515,8815,881.460.100
05 oct 202216,0516,2615,9616,1416,141.897.800
04 oct 202215,8216,4015,8216,3816,383.629.000
03 oct 202215,3515,6815,2215,6315,632.271.400
30 sept 202215,1315,4215,0015,1115,113.899.800
29 sept 202215,0815,2414,8715,0515,052.148.600
28 sept 202215,0015,4814,9815,3815,381.897.600
27 sept 202215,0915,3614,9014,9514,952.064.800
26 sept 202215,2115,4515,0215,0415,043.913.900
23 sept 202215,6015,6915,1815,3315,332.288.700
22 sept 202215,9416,0415,6715,6915,692.242.300
21 sept 202216,6016,6615,9916,0116,012.455.300
20 sept 202216,4016,6816,3616,4616,461.900.100
19 sept 202216,3516,6816,3216,5416,541.531.700
16 sept 202217,0717,0716,3316,5316,534.057.000
15 sept 202216,8617,4116,8617,1417,142.793.800
14 sept 202216,8816,9216,5616,8616,861.756.300
13 sept 202217,1117,4116,7716,8316,832.417.900
13 sept 20220.1 Dividendo
12 sept 202217,5817,8417,5817,6117,511.835.500
09 sept 202216,8717,5016,8717,4717,372.124.100
08 sept 202216,6316,9316,5016,8016,702.062.300
07 sept 202216,4516,8716,3516,8216,721.994.100
06 sept 202217,0417,0716,4216,4516,362.760.700
02 sept 202217,0317,3216,8816,9616,862.127.000
01 sept 202216,7816,9216,7016,9216,822.243.000
31 ago 202217,1717,3316,9116,9216,822.932.600
30 ago 202217,3217,3417,0117,1017,002.532.800
29 ago 202217,3017,4117,1817,2917,191.374.100
26 ago 202217,7717,9417,3517,3517,252.770.100
25 ago 202217,5017,7617,5017,7317,631.360.300
24 ago 202217,4017,5617,2517,4817,381.629.300
23 ago 202217,4517,6417,2717,3117,211.400.900
22 ago 202217,6217,7917,4317,4517,351.629.500
19 ago 202218,1518,2017,8417,9017,801.677.900
18 ago 202218,2518,3517,9918,2818,181.660.100
17 ago 202218,4518,4818,1918,3318,231.877.600
16 ago 202218,3418,8118,3418,5918,482.371.000
15 ago 202218,8318,9118,4518,4918,393.705.800
12 ago 202218,7218,8918,6318,8318,722.190.000
11 ago 202218,4518,7818,4318,6718,562.768.500
10 ago 202218,4118,5418,1818,4518,353.708.700
09 ago 202218,8620,5818,1618,2718,175.158.900
08 ago 202217,0817,6417,0117,3717,274.028.400
05 ago 202217,0717,1316,8417,0116,914.076.000
04 ago 202217,4117,5617,2617,3817,281.698.200
03 ago 202217,0617,5516,9917,5117,412.222.200
02 ago 202217,0517,1716,9117,0016,901.528.900
01 ago 202217,0217,3016,8017,1317,031.428.600
29 jul 202217,0317,3016,9017,1417,042.205.900
28 jul 202216,8817,1616,6317,1017,002.401.400
27 jul 202216,7417,1116,6817,0516,953.088.000
26 jul 202216,7316,9116,5716,7016,612.340.900
25 jul 202216,9017,1616,7716,9016,802.852.600
22 jul 202216,7816,9516,6516,8816,782.297.000
21 jul 202216,5916,8416,4516,8316,732.575.300
20 jul 202216,2916,8216,2816,6216,532.328.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...