Mercados españoles abiertos en 5 hrs 18 min

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,75-0,28 (-1,27%)
Al cierre: 04:00PM EST
21,43 -0,32 (-1,45%)
Después del cierre: 05:19PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 202221,7322,4521,6921,7521,752.261.113
19 ene 202222,3122,3722,0222,0322,031.796.600
18 ene 202222,5922,6421,9722,1922,192.557.200
14 ene 202222,7922,9322,3722,7222,722.563.500
13 ene 202222,6623,2022,5822,9622,962.332.000
12 ene 202222,5222,7422,3722,6122,611.509.300
11 ene 202222,3222,4622,1022,4522,452.077.500
10 ene 202222,4422,8021,8822,2322,233.082.900
07 ene 202222,5222,7822,4622,5022,503.066.300
06 ene 202221,9922,6721,9422,5322,533.241.300
05 ene 202222,7022,9621,8021,8321,833.754.300
04 ene 202222,9623,1022,5222,5922,592.880.700
03 ene 202222,3822,9622,3522,7722,773.115.000
31 dic 202122,4222,6122,2822,3122,312.593.600
30 dic 202122,5922,7922,4622,5022,502.369.000
29 dic 202122,6622,8122,5322,5722,572.627.500
28 dic 202122,5522,8322,4822,6622,661.646.000
27 dic 202122,1522,7122,1422,5822,583.021.900
23 dic 202121,8422,4421,8422,3322,332.272.800
22 dic 202121,6721,9621,6521,7921,792.004.200
21 dic 202120,9821,7220,9621,7021,702.169.200
20 dic 202120,9721,0620,5820,8820,881.797.400
17 dic 202121,3721,4321,0021,2821,284.779.700
16 dic 202121,4021,7321,3521,3621,362.978.400
15 dic 202121,0621,3320,8721,2521,253.584.600
14 dic 202121,4021,4820,9621,0121,012.866.500
13 dic 202121,8721,9221,3421,4521,452.755.500
10 dic 202121,9122,5321,5721,8621,863.297.200
09 dic 202121,9422,2121,7121,7721,772.532.400
08 dic 202122,0022,4221,9322,1722,173.543.000
07 dic 202122,1022,3121,7921,9921,994.505.600
06 dic 202121,7122,0421,6521,8921,892.811.000
03 dic 202121,6821,7821,4521,7621,762.888.600
02 dic 202121,2021,7921,1521,7021,703.421.500
01 dic 202122,0622,1521,0921,0921,094.515.500
30 nov 202121,6121,9321,3921,6221,6220.078.900
29 nov 202121,7021,9821,3521,8221,825.203.600
26 nov 202121,4521,6521,1921,4521,452.945.500
24 nov 202122,0222,0721,7021,9821,983.733.800
23 nov 202122,4822,5922,0322,1522,153.216.500
22 nov 202122,3322,7221,9122,4422,445.063.300
19 nov 202123,0023,1122,1022,1322,134.543.100
18 nov 202123,4623,5923,0023,2223,223.191.000
17 nov 202123,5123,6023,0823,4023,403.199.500
16 nov 202123,4923,7123,3423,6323,632.413.700
15 nov 202123,7324,0023,4123,4623,462.208.000
12 nov 202123,8023,9023,6323,8123,812.423.100
11 nov 202123,6223,8723,4723,6023,602.740.900
10 nov 202123,7023,8823,3623,5023,502.940.600
09 nov 202124,0324,3023,4223,7323,733.485.100
08 nov 202124,4524,7823,9624,0524,054.247.000
05 nov 202125,8725,8723,7424,3724,375.487.000
04 nov 202123,3223,5023,0323,4723,472.385.800
03 nov 202123,4223,5423,0923,3423,343.140.600
02 nov 202123,5123,6323,2423,5223,522.123.900
01 nov 202122,9923,5322,9323,5223,525.300.800
29 oct 202122,9623,1822,7522,9022,903.278.400
28 oct 202123,0723,3722,8223,1523,152.066.600
27 oct 202123,7823,7822,7222,9622,964.891.400
26 oct 202124,1824,2223,8423,8523,852.159.600
25 oct 202124,1724,4124,0524,1624,161.670.000
22 oct 202123,7924,2023,7924,0724,071.802.500
21 oct 202123,9123,9923,6623,8223,821.551.300
20 oct 202123,6223,8223,5423,8023,801.897.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...