U.S. markets close in 3 hours 40 minutes

News Corporation (NWS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.25+0.12 (+0.42%)
A partir del 12:17PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202427.2427.4227.1127.2527.25122,810
27 mar 202427.1527.3526.9027.1327.13544,000
26 mar 202426.9927.1926.7926.8926.89572,700
25 mar 202426.8027.0126.8026.9026.90577,900
22 mar 202427.1827.1826.7926.8026.80827,500
21 mar 202426.9827.2526.9327.2227.22571,100
20 mar 202426.6626.8726.5626.8126.81588,900
19 mar 202426.4226.8026.2826.6426.64574,300
18 mar 202426.5726.7226.2526.3626.36741,100
15 mar 202426.8327.2726.4126.4426.442,076,800
14 mar 202427.1827.3326.8827.0327.03607,500
13 mar 202427.3227.4227.1627.3027.30661,200
12 mar 202427.3927.6626.9827.2727.27696,200
12 mar 20240.1 Dividendo
11 mar 202427.3527.9126.2527.4127.31993,800
08 mar 202427.3027.6527.2927.3527.25697,900
07 mar 202427.1727.4327.0727.2127.11400,100
06 mar 202427.0327.1326.9227.0926.99512,400
05 mar 202426.9427.0326.6026.9226.82761,900
04 mar 202427.4727.6826.8427.0426.94792,500
01 mar 202427.9027.9727.3127.4027.30857,900
29 feb 202427.7328.0627.6127.9927.891,042,600
28 feb 202427.3827.5927.3527.4827.38425,200
27 feb 202427.6527.6727.4027.5727.47346,900
26 feb 202427.5827.7427.4127.5227.42518,400
23 feb 202427.6827.7027.5227.5827.48584,100
22 feb 202427.4627.6627.2427.6327.53531,200
21 feb 202427.2427.3827.0027.2327.13599,300
20 feb 202427.3227.5327.3027.4027.30591,600
16 feb 202427.6827.7727.4127.4127.31487,800
15 feb 202427.3527.8627.2927.6727.57854,600
14 feb 202427.1127.3226.9627.2127.11801,400
13 feb 202426.9626.9826.6426.9526.85728,100
12 feb 202427.5227.5227.2027.2527.15735,700
09 feb 202426.9427.3526.8827.2127.11888,700
08 feb 202426.9928.9226.7527.0126.912,136,100
07 feb 202425.7025.8224.7925.3025.211,082,100
06 feb 202425.2525.7125.2525.7025.61683,000
05 feb 202425.4525.4625.0725.1825.09721,200
02 feb 202425.6325.7625.4125.7025.61906,000
01 feb 202425.5325.7225.2425.7025.61799,200
31 ene 202425.8426.0025.5325.5725.48985,000
30 ene 202425.9826.0525.6625.7925.70870,400
29 ene 202425.8026.1625.6526.1526.05813,200
26 ene 202425.7525.9425.7425.7525.66414,600
25 ene 202425.9026.0425.6325.6825.59687,500
24 ene 202425.4625.7325.4625.6325.54596,100
23 ene 202425.4125.5925.0725.2925.20716,800
22 ene 202425.2625.2725.0125.2025.11943,500
19 ene 202424.5925.0224.5025.0124.921,064,200
18 ene 202424.5224.7024.3224.5924.50786,900
17 ene 202424.5224.7724.4324.5124.42959,200
16 ene 202425.0825.3424.6424.8024.71864,200
12 ene 202425.5025.6625.2225.3425.25476,500
11 ene 202425.3625.4024.9925.3725.28711,500
10 ene 202425.2625.5125.2325.3225.23753,200
09 ene 202425.6525.6925.3625.3725.28622,300
08 ene 202425.5925.8225.3125.7925.701,363,400
05 ene 202425.4025.8325.3625.5825.491,172,500
04 ene 202425.5525.6025.2525.3825.29953,200
03 ene 202425.4725.7425.2125.4825.391,067,700
02 ene 202425.7025.7025.3325.6125.52672,300
29 dic 202325.6926.0025.6425.7225.63859,600
28 dic 202325.7225.9725.6925.8225.73535,800
27 dic 202325.3225.7725.1325.6125.52853,900
26 dic 202325.0925.3324.7925.3025.21510,100
22 dic 202324.8625.0224.4724.9424.85442,300
21 dic 202324.6024.8424.5124.8124.72603,800
20 dic 202324.8725.0224.4724.4724.38736,000
19 dic 202324.5124.9024.5124.8524.76555,600
18 dic 202324.5724.6324.3224.4524.36864,300
15 dic 202324.4524.6024.2324.5324.441,857,700
14 dic 202323.9724.5923.9724.4224.331,106,100
13 dic 202323.0123.8022.9223.7823.692,103,900
12 dic 202323.1123.3522.8523.0422.96952,900
11 dic 202322.9523.1822.8823.1023.02856,400
08 dic 202322.9223.1022.7122.9422.86855,700
07 dic 202322.9323.0222.2122.9422.86612,900
06 dic 202322.7322.9822.7122.8422.76921,500
05 dic 202322.9122.9222.5222.7222.64822,300
04 dic 202323.0623.4722.9323.0823.00660,500
01 dic 202323.2023.3023.0123.1523.07584,500
30 nov 202323.3923.4122.9123.0422.961,291,900
29 nov 202323.3723.4222.9923.4023.311,184,400
28 nov 202323.5323.5323.2823.2823.20992,100
27 nov 202322.9123.4722.7823.4723.381,784,100
24 nov 202322.9122.9922.7422.9422.86515,000
22 nov 202322.5122.8622.4922.8422.761,028,200
21 nov 202322.1222.3921.9922.3722.291,330,900
20 nov 202321.9222.2621.8422.1822.10635,800
17 nov 202322.0922.1821.8221.9221.841,627,800
16 nov 202321.9222.0821.7521.9721.89777,000
15 nov 202321.9022.2121.7721.8921.811,209,500
14 nov 202321.7022.0621.6021.8721.791,508,400
13 nov 202321.7421.7421.1921.3021.221,185,900
10 nov 202321.9022.2521.3621.7821.702,024,800
09 nov 202322.3922.4621.9622.1222.041,337,700
08 nov 202322.3422.5722.2422.3022.221,748,700
07 nov 202322.3222.5022.0122.2322.15916,500
06 nov 202322.6422.7922.4122.4622.381,264,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...