Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWS.US
28.39-0.24(-0.84%)(czas lokalny: 28.06.2024 16:00)News Corp - Class B
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 28.56 | 28.85 | 28.30 | 28.39 | 1 604 233 | 0 |
27.06.2024 | 28.77 | 28.79 | 28.50 | 28.63 | 986 807 | 0 |
26.06.2024 | 28.68 | 28.79 | 28.52 | 28.72 | 694 825 | 0 |
25.06.2024 | 28.37 | 28.73 | 28.20 | 28.71 | 846 916 | 0 |
24.06.2024 | 28.13 | 28.41 | 28.00 | 28.31 | 1 437 867 | 0 |
21.06.2024 | 27.55 | 28.26 | 27.22 | 28.21 | 5 205 353 | 0 |
20.06.2024 | 27.61 | 27.83 | 27.41 | 27.51 | 567 104 | 0 |
18.06.2024 | 27.40 | 27.65 | 27.65 | 27.65 | 682 661 | 0 |
17.06.2024 | 27.60 | 27.65 | 27.32 | 27.45 | 663 272 | 0 |
14.06.2024 | 27.61 | 27.75 | 27.38 | 27.67 | 367 572 | 0 |
13.06.2024 | 28.02 | 28.02 | 27.59 | 27.78 | 299 892 | 0 |
12.06.2024 | 28.34 | 28.42 | 28.01 | 28.15 | 382 072 | 0 |
11.06.2024 | 27.65 | 28.00 | 27.65 | 27.89 | 553 581 | 0 |
10.06.2024 | 27.68 | 27.84 | 27.59 | 27.83 | 375 475 | 0 |
07.06.2024 | 28.19 | 28.19 | 27.73 | 27.79 | 459 571 | 0 |
06.06.2024 | 28.38 | 28.52 | 28.23 | 28.31 | 696 348 | 0 |
05.06.2024 | 27.85 | 28.50 | 27.73 | 28.50 | 675 500 | 0 |
04.06.2024 | 27.95 | 28.14 | 26.77 | 27.76 | 926 049 | 0 |
03.06.2024 | 28.05 | 28.15 | 27.78 | 28.04 | 476 681 | 0 |
31.05.2024 | 27.69 | 27.90 | 27.57 | 27.88 | 840 243 | 0 |
30.05.2024 | 27.51 | 27.71 | 27.30 | 27.68 | 470 439 | 0 |
29.05.2024 | 27.10 | 27.51 | 27.10 | 27.41 | 377 216 | 0 |
28.05.2024 | 27.58 | 27.67 | 27.34 | 27.49 | 565 330 | 0 |
24.05.2024 | 26.85 | 27.52 | 27.52 | 27.52 | 483 533 | 0 |
23.05.2024 | 27.47 | 27.47 | 26.62 | 26.69 | 638 606 | 0 |
22.05.2024 | 27.09 | 27.14 | 26.72 | 26.73 | 565 573 | 0 |
21.05.2024 | 27.08 | 27.20 | 26.96 | 27.09 | 443 256 | 0 |
20.05.2024 | 27.08 | 27.24 | 26.87 | 27.23 | 458 844 | 0 |
17.05.2024 | 27.08 | 27.16 | 26.93 | 27.08 | 321 213 | 0 |
16.05.2024 | 26.81 | 27.34 | 26.81 | 27.12 | 708 655 | 0 |
15.05.2024 | 26.62 | 26.87 | 26.49 | 26.79 | 752 485 | 0 |
14.05.2024 | 26.34 | 26.49 | 26.20 | 26.40 | 742 601 | 0 |
13.05.2024 | 26.00 | 26.39 | 25.91 | 26.29 | 1 021 488 | 0 |
10.05.2024 | 25.63 | 25.92 | 25.51 | 25.86 | 1 098 328 | 0 |
09.05.2024 | 24.82 | 25.80 | 23.99 | 25.63 | 1 344 121 | 0 |
08.05.2024 | 24.98 | 25.13 | 24.79 | 24.93 | 1 069 579 | 0 |
07.05.2024 | 25.65 | 25.67 | 25.14 | 25.25 | 852 090 | 0 |
06.05.2024 | 25.35 | 25.60 | 25.03 | 25.37 | 969 862 | 0 |
03.05.2024 | 24.92 | 25.34 | 24.92 | 25.26 | 534 973 | 0 |
02.05.2024 | 24.70 | 24.86 | 24.49 | 24.78 | 755 915 | 0 |
01.05.2024 | 24.57 | 24.87 | 24.43 | 24.54 | 988 537 | 0 |
30.04.2024 | 24.87 | 24.97 | 24.36 | 24.54 | 888 825 | 0 |
29.04.2024 | 25.04 | 25.31 | 24.96 | 24.99 | 704 419 | 0 |
26.04.2024 | 24.87 | 25.05 | 24.70 | 24.96 | 485 797 | 0 |
25.04.2024 | 25.10 | 25.27 | 24.71 | 24.94 | 611 473 | 0 |
24.04.2024 | 25.41 | 25.54 | 25.25 | 25.33 | 629 013 | 0 |
23.04.2024 | 25.26 | 25.51 | 25.25 | 25.43 | 552 849 | 0 |
22.04.2024 | 24.93 | 25.30 | 24.86 | 25.19 | 531 854 | 0 |
19.04.2024 | 24.90 | 25.01 | 24.72 | 24.78 | 490 432 | 0 |
18.04.2024 | 24.93 | 25.37 | 24.75 | 24.81 | 659 120 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus