Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWSA.US
26.29-0.01(-0.04%)(czas lokalny: 17.05.2024 16:00)News Corp - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 26.41 | 26.41 | 26.12 | 26.29 | 1 866 501 | 0 |
16.05.2024 | 26.10 | 26.54 | 25.98 | 26.30 | 2 772 777 | 0 |
15.05.2024 | 25.76 | 26.05 | 25.67 | 25.99 | 2 383 729 | 0 |
14.05.2024 | 25.53 | 25.66 | 25.36 | 25.57 | 2 860 877 | 0 |
13.05.2024 | 25.20 | 25.55 | 25.09 | 25.46 | 3 344 646 | 0 |
10.05.2024 | 24.80 | 25.07 | 24.59 | 25.03 | 4 267 492 | 0 |
09.05.2024 | 23.15 | 24.92 | 22.65 | 24.78 | 8 134 445 | 0 |
08.05.2024 | 24.09 | 24.31 | 23.98 | 24.14 | 5 445 230 | 0 |
07.05.2024 | 24.79 | 24.83 | 24.30 | 24.42 | 4 734 487 | 0 |
06.05.2024 | 24.53 | 24.63 | 24.22 | 24.56 | 3 297 987 | 0 |
03.05.2024 | 24.17 | 24.52 | 24.17 | 24.47 | 2 640 714 | 0 |
02.05.2024 | 23.93 | 24.07 | 23.73 | 24.00 | 2 906 221 | 0 |
01.05.2024 | 23.71 | 24.10 | 23.69 | 23.84 | 2 930 566 | 0 |
30.04.2024 | 24.11 | 24.23 | 23.63 | 23.80 | 4 483 654 | 0 |
29.04.2024 | 24.34 | 24.52 | 24.16 | 24.18 | 1 966 611 | 0 |
26.04.2024 | 24.17 | 24.32 | 23.99 | 24.22 | 1 725 029 | 0 |
25.04.2024 | 24.39 | 24.52 | 23.98 | 24.21 | 2 004 074 | 0 |
24.04.2024 | 24.57 | 24.72 | 24.48 | 24.56 | 1 804 778 | 0 |
23.04.2024 | 24.48 | 24.73 | 24.48 | 24.61 | 1 174 698 | 0 |
22.04.2024 | 24.21 | 24.54 | 24.09 | 24.43 | 2 059 666 | 0 |
19.04.2024 | 24.03 | 24.18 | 23.95 | 24.02 | 1 433 502 | 0 |
18.04.2024 | 24.31 | 24.35 | 23.98 | 24.03 | 1 358 194 | 0 |
17.04.2024 | 24.31 | 24.36 | 24.14 | 24.15 | 1 565 445 | 0 |
16.04.2024 | 24.13 | 24.25 | 23.93 | 24.10 | 1 540 220 | 0 |
15.04.2024 | 24.58 | 24.75 | 24.18 | 24.28 | 2 219 550 | 0 |
12.04.2024 | 24.70 | 24.79 | 24.30 | 24.36 | 2 335 529 | 0 |
11.04.2024 | 24.87 | 25.03 | 24.77 | 24.92 | 2 431 233 | 0 |
10.04.2024 | 25.13 | 25.40 | 24.79 | 24.83 | 3 853 558 | 0 |
09.04.2024 | 25.86 | 25.96 | 25.40 | 25.51 | 2 921 403 | 0 |
08.04.2024 | 25.80 | 25.92 | 25.67 | 25.74 | 2 429 618 | 0 |
05.04.2024 | 25.54 | 25.80 | 25.50 | 25.66 | 2 048 666 | 0 |
04.04.2024 | 25.86 | 26.14 | 25.48 | 25.55 | 3 311 077 | 0 |
03.04.2024 | 25.51 | 25.77 | 25.32 | 25.75 | 2 111 299 | 0 |
02.04.2024 | 25.67 | 25.80 | 25.45 | 25.51 | 1 875 084 | 0 |
01.04.2024 | 26.19 | 26.21 | 25.65 | 25.81 | 2 248 662 | 0 |
28.03.2024 | 26.37 | 26.18 | 26.18 | 26.18 | 3 432 629 | 0 |
27.03.2024 | 26.24 | 26.48 | 26.05 | 26.29 | 2 041 063 | 0 |
26.03.2024 | 26.15 | 26.35 | 26.02 | 26.07 | 1 926 089 | 0 |
25.03.2024 | 25.98 | 26.11 | 25.84 | 26.03 | 2 075 656 | 0 |
22.03.2024 | 26.19 | 26.24 | 25.89 | 25.90 | 1 741 185 | 0 |
21.03.2024 | 25.96 | 26.25 | 25.95 | 26.21 | 2 519 456 | 0 |
20.03.2024 | 25.64 | 25.96 | 25.62 | 25.91 | 2 442 739 | 0 |
19.03.2024 | 25.44 | 25.80 | 25.34 | 25.74 | 2 231 068 | 0 |
18.03.2024 | 25.65 | 25.77 | 25.32 | 25.45 | 3 165 741 | 0 |
15.03.2024 | 25.96 | 26.31 | 25.47 | 25.51 | 6 474 628 | 0 |
14.03.2024 | 26.26 | 26.28 | 25.93 | 26.09 | 2 612 298 | 0 |
13.03.2024 | 26.36 | 26.47 | 26.19 | 26.35 | 2 974 623 | 0 |
12.03.2024 | 26.52 | 26.70 | 26.31 | 26.33 | 2 561 374 | 0 |
11.03.2024 | 26.41 | 27.20 | 26.11 | 26.48 | 4 101 119 | 0 |
08.03.2024 | 26.21 | 26.59 | 26.21 | 26.34 | 2 395 343 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus