Mercados españoles cerrados

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,14+0,21 (+1,24%)
A partir del 11:38AM EDT. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 202316,9717,1716,9117,1417,14571.641
29 mar 202316,7816,9716,7016,9316,931.986.600
28 mar 202316,4516,6216,3616,6016,602.194.500
27 mar 202316,4016,5716,3516,4916,493.261.100
24 mar 202316,0916,2515,8816,2216,222.939.100
23 mar 202315,9016,2915,9016,1816,186.234.800
22 mar 202316,1716,2615,8115,8315,832.495.000
21 mar 202316,2816,3716,1716,2116,213.371.400
20 mar 202315,9216,1115,8416,0716,072.186.400
17 mar 202316,1716,2015,9115,9115,914.593.400
16 mar 202315,8016,2915,7116,2416,243.160.300
15 mar 202315,6415,9315,5915,9215,923.860.000
14 mar 202315,8815,9615,6415,9115,915.555.000
14 mar 20230.1 Dividendo
13 mar 202315,9215,9215,5815,6015,503.972.700
10 mar 202316,2216,2315,7416,0115,913.741.400
09 mar 202316,7716,8416,2716,2916,193.382.300
08 mar 202316,9016,9916,6816,7716,662.907.900
07 mar 202317,0217,1316,8316,8616,752.696.200
06 mar 202317,3117,4316,9717,0316,923.163.900
03 mar 202317,3317,3617,1317,2617,152.256.700
02 mar 202316,8217,2816,7917,2617,152.123.500
01 mar 202317,0117,0916,8416,9216,812.607.100
28 feb 202317,2417,3317,0617,1517,043.739.400
27 feb 202317,5517,5517,2517,2717,162.146.000
24 feb 202317,1517,4517,0017,4417,332.722.000
23 feb 202317,6317,7217,3317,5017,392.130.100
22 feb 202317,8017,8817,3317,6817,574.609.700
21 feb 202318,7518,8818,2418,2618,142.353.700
17 feb 202318,6819,0118,5419,0018,882.682.700
16 feb 202318,8719,0618,6818,7018,582.459.100
15 feb 202318,7419,1618,6519,1419,022.801.800
14 feb 202318,7818,9118,5018,8218,702.986.600
13 feb 202318,6318,9818,4918,8718,753.645.300
10 feb 202319,6519,7418,6118,6618,548.312.600
09 feb 202321,0921,0920,5420,5920,462.655.300
08 feb 202320,7921,1820,7420,8820,752.228.800
07 feb 202320,6921,0120,5120,9120,781.771.900
06 feb 202320,9621,0420,5920,7720,642.127.800
03 feb 202321,2121,4121,0121,1721,032.510.600
02 feb 202320,9421,6920,8821,4721,333.026.000
01 feb 202320,2620,7519,9020,7220,593.252.800
31 ene 202320,1620,2920,1020,2620,132.798.000
30 ene 202320,2920,4220,0520,1720,043.404.000
27 ene 202320,7020,7820,4520,5220,392.873.400
26 ene 202320,6320,8220,3620,7220,593.052.500
25 ene 202320,5121,2820,4220,6420,519.544.600
24 ene 202319,4819,5619,2719,5319,401.489.900
23 ene 202319,3019,5719,1719,5519,421.272.900
20 ene 202318,7719,3018,6419,2619,141.807.700
19 ene 202318,7318,8018,5118,7118,591.806.700
18 ene 202319,3419,4018,8018,8718,752.078.400
17 ene 202319,4319,5119,1719,2719,151.824.600
13 ene 202319,1419,4719,1319,4619,341.605.600
12 ene 202319,3419,4519,1919,3519,231.658.200
11 ene 202319,3919,4519,0219,3119,192.293.500
10 ene 202319,0419,4018,8919,3919,271.419.100
09 ene 202319,1019,3518,9819,0718,951.504.300
06 ene 202318,9119,0718,6319,0018,881.699.300
05 ene 202318,8918,9218,5518,6818,561.439.000
04 ene 202318,5319,0118,3518,9818,862.519.200
03 ene 202318,3718,5518,0818,3018,181.859.200
30 dic 202218,0318,2117,9518,2018,081.859.900
29 dic 202218,0318,3617,9918,2218,101.461.000
28 dic 202218,2518,3917,9417,9517,831.646.100
27 dic 202218,3118,4618,1018,2818,161.506.600
23 dic 202218,1818,5417,9118,3118,193.703.900
22 dic 202217,5517,8417,4317,8117,701.585.800
21 dic 202217,6517,8617,5117,7317,621.862.500
20 dic 202217,4517,5617,2517,5117,402.486.800
19 dic 202217,7817,8317,3217,4317,322.023.700
16 dic 202217,7017,9117,5717,8317,723.888.100
15 dic 202218,3718,5717,7417,7817,672.159.400
14 dic 202218,5718,8818,3718,6818,562.329.700
13 dic 202218,7418,9518,4518,7018,582.826.500
12 dic 202218,0118,2017,8518,1918,072.185.300
09 dic 202218,1518,2117,9918,0517,931.586.000
08 dic 202218,2918,4318,1118,1518,032.257.900
07 dic 202218,4518,4818,0618,2018,082.030.900
06 dic 202218,7418,8118,3618,4818,361.880.500
05 dic 202219,0219,0718,7018,7218,601.516.700
02 dic 202218,9819,1718,8819,1219,001.671.200
01 dic 202219,0919,3619,0219,1619,042.798.600
30 nov 202218,5019,2518,4719,1519,034.878.800
29 nov 202218,2118,6218,1018,5618,442.921.100
28 nov 202218,1118,6118,1118,1918,073.510.100
25 nov 202218,1718,4818,0918,3018,181.234.300
23 nov 202217,8918,3917,7718,2318,112.091.900
22 nov 202217,5317,8517,4117,8317,721.761.200
21 nov 202217,6117,7817,3617,4817,372.455.400
18 nov 202218,2018,2117,7217,8317,722.625.000
17 nov 202217,6118,0517,5317,9417,832.002.000
16 nov 202218,0818,1217,8217,9117,802.023.900
15 nov 202218,2318,4817,9318,1518,032.191.400
14 nov 202217,9618,4517,8418,1818,063.532.100
11 nov 202217,5318,0717,4518,0617,943.456.300
10 nov 202216,7517,4016,5017,3017,195.283.000
09 nov 202215,0516,4515,0016,1616,066.692.100
08 nov 202216,7917,3016,6617,0916,983.886.900
07 nov 202216,7816,9016,4016,7216,613.790.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...