Mercados españoles cerrados

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,78+0,54 (+3,54%)
Al cierre: 04:00PM EDT
15,78 0,00 (0,00%)
Después del cierre: 04:26PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202215,3815,9015,3615,7815,785.878.700
23 jun 202215,1315,2714,9515,2415,243.601.400
22 jun 202215,0915,2614,9615,1015,104.453.000
21 jun 202215,7315,8615,2015,2215,224.288.500
17 jun 202215,5015,8015,4315,5015,506.601.700
16 jun 202215,1915,4615,0015,4215,423.580.200
15 jun 202215,7715,8415,3415,5415,544.649.200
14 jun 202215,7015,7915,3315,5515,553.712.400
13 jun 202216,0916,2015,6015,6715,673.738.100
10 jun 202216,5216,6616,3616,5716,574.140.000
09 jun 202217,2217,2616,8516,8616,862.703.800
08 jun 202217,3817,6117,1617,2117,212.401.100
07 jun 202217,0517,6116,9917,5717,572.780.900
06 jun 202217,3917,4417,1617,3817,382.115.300
03 jun 202217,4517,5117,0117,2017,201.895.200
02 jun 202217,2617,7917,2617,7117,712.112.200
01 jun 202217,4817,6316,9117,2117,214.350.500
31 may 202217,4117,5417,1517,4017,404.435.800
27 may 202217,3417,6817,2617,6817,681.947.300
26 may 202216,9517,2816,8817,2317,233.346.800
25 may 202216,5017,0016,3816,8516,852.626.100
24 may 202217,2117,2116,3816,5516,554.137.800
23 may 202217,8617,9017,3017,4217,423.395.500
20 may 202217,6717,8917,2117,6117,614.727.300
19 may 202217,3517,7117,2617,5017,504.818.400
18 may 202218,0218,4017,4217,4817,483.229.900
17 may 202218,0118,3818,0118,2618,263.726.200
16 may 202217,8317,9017,4817,6317,632.717.100
13 may 202217,5017,9617,3317,8417,843.456.400
12 may 202216,6917,3916,6717,3817,386.613.300
11 may 202217,4317,9616,8716,9016,905.200.600
10 may 202217,6018,0017,2017,5717,575.591.500
09 may 202216,9117,6416,9117,5017,506.307.700
06 may 202219,1319,2216,5417,1117,117.510.500
05 may 202220,7520,8019,4019,7319,733.161.000
04 may 202220,2120,9020,1420,8520,852.381.600
03 may 202220,2920,4219,9120,2120,213.285.400
02 may 202219,9320,3119,7620,2220,222.881.800
29 abr 202220,3120,5519,8419,8619,862.537.700
28 abr 202220,3320,5320,0320,4220,421.872.900
27 abr 202219,9620,3519,9120,2620,262.536.700
26 abr 202220,6320,7020,0520,0520,051.906.100
25 abr 202220,7620,9120,3120,8820,882.756.400
22 abr 202221,2321,3220,7420,8620,862.423.400
21 abr 202222,0622,2021,3221,3521,351.997.100
20 abr 202221,8222,0021,4821,8721,873.122.600
19 abr 202221,2321,7921,1121,7321,732.199.700
18 abr 202221,1521,3420,9621,1821,181.769.700
14 abr 202221,6821,8321,0621,1721,172.699.500
13 abr 202220,9621,6620,7621,6321,632.358.800
12 abr 202221,2221,4820,8120,9620,962.562.800
11 abr 202221,1421,4921,0521,1021,102.195.100
08 abr 202221,2521,5221,0021,3421,341.568.600
07 abr 202221,5621,6720,9221,3021,302.221.700
06 abr 202221,7921,8821,4221,6721,672.584.200
05 abr 202221,9922,1321,7722,0022,001.931.800
04 abr 202221,7722,1421,7322,1122,111.592.300
01 abr 202222,2922,4221,8221,9321,931.609.800
31 mar 202222,6522,7322,1322,1522,152.707.900
30 mar 202222,8423,0722,6822,7722,771.446.100
29 mar 202222,8123,0422,7722,9622,961.505.300
28 mar 202222,5722,6422,3522,5122,511.184.900
25 mar 202222,6222,8222,4422,5822,581.630.400
24 mar 202222,0222,5621,6122,5522,552.305.400
23 mar 202222,0422,1221,8721,9221,921.836.700
22 mar 202222,0322,4321,9922,2422,242.608.700
21 mar 202222,2722,5121,8022,0022,001.727.000
18 mar 202222,3222,4122,0722,1422,145.266.700
17 mar 202221,6122,4721,4322,4222,423.131.800
16 mar 202221,4121,8321,1121,6321,634.323.200
15 mar 202221,1821,4520,8621,1021,102.326.100
15 mar 20220.1 Dividendo
14 mar 202221,0521,2820,8921,1121,014.820.300
11 mar 202221,5521,7520,9520,9620,863.937.500
10 mar 202220,8621,0920,6820,9820,882.772.900
09 mar 202220,8521,4120,8021,1321,032.999.700
08 mar 202220,2120,9520,0520,3320,233.163.500
07 mar 202221,1521,2020,2520,2820,183.009.500
04 mar 202221,5621,5621,0521,2221,123.652.500
03 mar 202222,5622,6221,6921,7721,671.807.200
02 mar 202221,7222,6221,5922,5322,423.082.900
01 mar 202222,2022,3821,2821,5521,455.102.700
28 feb 202222,1322,4621,8722,3222,213.259.100
25 feb 202221,7322,3021,4222,2822,174.092.800
24 feb 202220,8321,6220,5321,5721,472.990.700
23 feb 202222,0622,1721,3121,3721,272.026.300
22 feb 202222,0622,1921,7721,8821,782.629.600
18 feb 202222,5622,7522,0422,1522,052.985.000
17 feb 202223,4723,5722,6922,7622,652.518.800
16 feb 202222,9423,7022,6823,6823,573.532.500
15 feb 202222,6823,2022,5823,1423,033.364.100
14 feb 202222,6922,7922,1522,2822,173.279.500
11 feb 202223,1323,3422,5822,6522,543.792.800
10 feb 202223,2923,6723,0823,1923,083.192.000
09 feb 202223,1923,5323,1423,4623,353.481.400
08 feb 202222,5423,1222,4522,8522,743.923.000
07 feb 202222,5822,9522,3722,4522,343.986.200
04 feb 202223,1023,7321,8522,5022,395.636.400
03 feb 202222,2322,7322,2322,4522,344.287.900
02 feb 202221,8122,4621,8122,3722,263.302.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...