Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWSA.US
27.58+0.26(+0.95%)(czas lokalny: 15.08.2024 16:00)News Corp - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 27.34 | 27.68 | 27.29 | 27.58 | 3 741 812 | 0 |
14.08.2024 | 27.49 | 27.60 | 27.29 | 27.32 | 1 640 902 | 0 |
13.08.2024 | 27.17 | 27.66 | 27.08 | 27.54 | 2 644 071 | 0 |
12.08.2024 | 27.54 | 27.83 | 27.06 | 27.11 | 2 996 975 | 0 |
09.08.2024 | 27.10 | 27.95 | 26.90 | 27.74 | 5 104 490 | 0 |
08.08.2024 | 26.13 | 26.93 | 26.00 | 26.78 | 4 232 541 | 0 |
07.08.2024 | 26.42 | 26.48 | 25.92 | 26.04 | 4 195 332 | 0 |
06.08.2024 | 25.54 | 26.16 | 25.41 | 26.06 | 5 465 482 | 0 |
05.08.2024 | 25.77 | 25.95 | 25.14 | 25.41 | 3 575 732 | 0 |
02.08.2024 | 26.76 | 26.96 | 25.99 | 26.30 | 3 073 722 | 0 |
01.08.2024 | 27.73 | 27.80 | 26.95 | 27.17 | 2 663 740 | 0 |
31.07.2024 | 27.66 | 27.75 | 27.47 | 27.58 | 3 497 392 | 0 |
30.07.2024 | 27.80 | 27.83 | 27.26 | 27.42 | 2 344 976 | 0 |
29.07.2024 | 27.70 | 27.80 | 27.55 | 27.69 | 1 628 241 | 0 |
26.07.2024 | 27.34 | 27.64 | 27.05 | 27.49 | 2 205 504 | 0 |
25.07.2024 | 27.44 | 27.64 | 27.14 | 27.15 | 2 145 521 | 0 |
24.07.2024 | 28.03 | 28.03 | 27.29 | 27.31 | 1 793 798 | 0 |
23.07.2024 | 27.69 | 28.20 | 27.57 | 28.10 | 2 269 546 | 0 |
22.07.2024 | 27.51 | 27.87 | 27.21 | 27.73 | 2 333 604 | 0 |
19.07.2024 | 27.79 | 27.84 | 27.25 | 27.37 | 3 194 861 | 0 |
18.07.2024 | 28.02 | 28.13 | 27.68 | 27.78 | 2 286 800 | 0 |
17.07.2024 | 28.39 | 28.49 | 27.87 | 27.99 | 3 877 780 | 0 |
16.07.2024 | 27.80 | 28.62 | 27.75 | 28.44 | 4 387 917 | 0 |
15.07.2024 | 27.74 | 27.93 | 27.53 | 27.70 | 2 502 064 | 0 |
12.07.2024 | 27.92 | 28.09 | 27.70 | 27.74 | 3 380 417 | 0 |
11.07.2024 | 27.95 | 28.03 | 27.81 | 27.84 | 2 112 467 | 0 |
10.07.2024 | 27.83 | 27.90 | 27.63 | 27.79 | 1 674 383 | 0 |
09.07.2024 | 27.21 | 27.88 | 27.07 | 27.72 | 3 186 710 | 0 |
08.07.2024 | 27.65 | 27.77 | 27.17 | 27.25 | 2 556 125 | 0 |
05.07.2024 | 27.61 | 27.65 | 27.39 | 27.48 | 1 772 547 | 0 |
03.07.2024 | 27.66 | 27.83 | 27.61 | 27.66 | 1 063 313 | 0 |
02.07.2024 | 27.16 | 27.64 | 27.09 | 27.63 | 2 368 151 | 0 |
01.07.2024 | 27.56 | 27.86 | 27.27 | 27.29 | 2 042 877 | 0 |
28.06.2024 | 27.66 | 27.94 | 27.41 | 27.57 | 4 829 023 | 0 |
27.06.2024 | 27.88 | 27.92 | 27.63 | 27.69 | 2 004 116 | 0 |
26.06.2024 | 27.87 | 27.99 | 27.68 | 27.87 | 1 780 894 | 0 |
25.06.2024 | 27.52 | 27.89 | 27.36 | 27.87 | 2 438 929 | 0 |
24.06.2024 | 26.96 | 27.53 | 26.91 | 27.51 | 2 594 041 | 0 |
21.06.2024 | 26.96 | 27.13 | 26.60 | 26.85 | 8 483 724 | 0 |
20.06.2024 | 26.92 | 27.23 | 26.84 | 26.90 | 1 901 340 | 0 |
18.06.2024 | 26.80 | 27.01 | 27.01 | 27.01 | 1 988 930 | 0 |
17.06.2024 | 27.08 | 27.08 | 26.73 | 26.86 | 1 780 542 | 0 |
14.06.2024 | 27.02 | 27.16 | 26.77 | 27.08 | 2 442 679 | 0 |
13.06.2024 | 27.45 | 27.45 | 27.00 | 27.19 | 1 235 412 | 0 |
12.06.2024 | 27.67 | 27.74 | 27.42 | 27.55 | 1 338 634 | 0 |
11.06.2024 | 27.09 | 27.45 | 27.09 | 27.35 | 1 618 040 | 0 |
10.06.2024 | 27.07 | 27.25 | 26.98 | 27.21 | 1 412 103 | 0 |
07.06.2024 | 27.53 | 27.61 | 27.12 | 27.19 | 3 109 344 | 0 |
06.06.2024 | 27.86 | 27.92 | 27.66 | 27.71 | 2 340 842 | 0 |
05.06.2024 | 27.26 | 27.91 | 27.16 | 27.89 | 2 168 777 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus