Mercados españoles cerrados

News Corporation (NWSLV.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
41,250,00 (0,00%)
Al cierre: 03:02PM AEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202441,2541,2541,2541,2541,25-
13 jun 202441,2541,2541,2541,2541,25-
12 jun 202441,2541,2541,2541,2541,25-
11 jun 202441,2541,2541,2541,2541,25-
07 jun 202440,9141,2540,9141,2541,25327
06 jun 202440,9040,9140,9040,9140,911560
05 jun 202439,2039,2039,2039,2039,20-
04 jun 202439,2039,2039,2039,2039,20-
03 jun 202439,2039,2039,2039,2039,2069
31 may 202439,1639,1639,1639,1639,16-
30 may 202439,1639,1639,1639,1639,16-
29 may 202439,1639,1639,1639,1639,16131
28 may 202439,1639,1639,1639,1639,16136
27 may 202439,1639,1639,1639,1639,16-
24 may 202439,1439,1639,1439,1639,161608
23 may 202440,0040,9039,9039,9039,901608
22 may 202439,5039,5039,5039,5039,50-
21 may 202439,5039,5039,5039,5039,5034
20 may 202437,0037,0037,0037,0037,00-
17 may 202437,0037,0037,0037,0037,00-
16 may 202437,0037,0037,0037,0037,00-
15 may 202437,0037,0037,0037,0037,00-
14 may 202437,0037,0037,0037,0037,00-
13 may 202437,0037,0037,0037,0037,00-
10 may 202437,0037,0037,0037,0037,00-
09 may 202437,0037,0037,0037,0037,00-
08 may 202437,0037,0037,0037,0037,00-
07 may 202436,8037,0036,8037,0037,00589
06 may 202437,0037,0037,0037,0037,00-
03 may 202437,0037,0037,0037,0037,00-
02 may 202437,0037,0037,0037,0037,00-
01 may 202437,0037,0037,0037,0037,00-
30 abr 202437,0037,0037,0037,0037,00175
29 abr 202437,0037,0037,0037,0037,0013
26 abr 202437,0037,0037,0037,0037,00-
24 abr 202437,0037,0037,0037,0037,00-
23 abr 202437,0037,0037,0037,0037,00-
22 abr 202437,0037,0037,0037,0037,00-
19 abr 202437,0037,0037,0037,0037,00-
18 abr 202437,0037,0037,0037,0037,00-
17 abr 202437,0037,5037,0037,0037,00736
16 abr 202437,0037,0037,0037,0037,0081
15 abr 202438,0038,0038,0038,0038,00-
12 abr 202438,0038,0038,0038,0038,00133
11 abr 202439,0039,0039,0039,0039,00-
10 abr 202439,0039,0039,0039,0039,001
09 abr 202439,0039,0039,0039,0039,00-
08 abr 202439,0039,0039,0039,0039,0073
05 abr 202439,6039,6039,6039,6039,60-
04 abr 202439,6039,6039,6039,6039,60-
03 abr 202439,6039,6039,6039,6039,601
02 abr 202440,0040,0040,0040,0040,00-
28 mar 202440,0040,0040,0040,0040,0078
27 mar 202439,0039,0039,0039,0039,00180
26 mar 202439,0039,0039,0039,0039,00519
25 mar 202439,0039,0039,0039,0039,00-
22 mar 202437,5039,0037,0039,0039,00308
21 mar 202439,2039,3039,0039,0039,00432
20 mar 202439,3039,3039,0039,2039,20108
19 mar 202441,0041,0041,0041,0041,00-
18 mar 202441,0041,0041,0041,0041,00-
15 mar 202441,0041,0041,0041,0041,00-
14 mar 202441,0041,0041,0041,0041,00-
13 mar 202441,0041,0041,0041,0041,00-
12 mar 202441,0041,0041,0041,0041,00-
12 mar 20240.1 Dividendo
11 mar 202441,0041,0041,0041,0040,90-
08 mar 202441,0041,0041,0041,0040,90-
07 mar 202441,0041,0041,0041,0040,90-
06 mar 202441,0041,0041,0041,0040,90-
05 mar 202441,0041,0041,0041,0040,9011
04 mar 202440,0040,0040,0040,0039,901722
01 mar 202439,0039,0039,0039,0038,90420
29 feb 202438,9939,0038,9939,0038,90555
28 feb 202439,0039,0039,0039,0038,9048
27 feb 202438,9038,9038,9038,9038,8152
26 feb 202438,5038,5038,5038,5038,4189
23 feb 202438,9938,9938,9938,9938,8975
22 feb 202438,9939,0138,9939,0138,91286
21 feb 202430,0030,0030,0030,0029,93175
20 feb 202430,0130,0130,0130,0129,9456
19 feb 202438,0039,0038,0039,0038,90613
16 feb 202438,5038,5038,5038,5038,41-
15 feb 202438,5038,5038,5038,5038,41500
14 feb 202438,0738,0738,0738,0737,9894
13 feb 202438,0038,0038,0038,0037,91187
12 feb 202438,0038,0038,0038,0037,91100
09 feb 202437,0039,5037,0039,5039,401346
08 feb 202434,0037,3034,0037,0036,91178
07 feb 202434,0034,0034,0034,0033,9230
06 feb 202435,0035,0035,0035,0034,91-
05 feb 202433,3135,0033,3135,0034,91240
02 feb 202435,0035,0035,0035,0034,91-
01 feb 202435,0035,0035,0035,0034,91-
31 ene 202435,0035,0035,0035,0034,91-
30 ene 202435,0035,0035,0035,0034,91-
29 ene 202435,0035,0035,0035,0034,91-
25 ene 202435,0035,0035,0035,0034,9153
24 ene 202434,9935,0034,9935,0034,91290
23 ene 202435,2035,2035,2035,2035,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...