Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWS.US
25.86+0.23(+0.90%)(czas lokalny: 10.05.2024 16:00)News Corp - Class B
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
17.04.2024 | 25.00 | 25.09 | 24.91 | 24.95 | 969 783 | 0 |
16.04.2024 | 24.84 | 24.99 | 24.67 | 24.82 | 531 159 | 0 |
15.04.2024 | 25.35 | 25.49 | 24.95 | 25.00 | 685 826 | 0 |
12.04.2024 | 25.48 | 25.61 | 25.07 | 25.11 | 757 476 | 0 |
11.04.2024 | 25.88 | 25.88 | 25.58 | 25.72 | 872 767 | 0 |
10.04.2024 | 25.92 | 26.21 | 25.55 | 25.63 | 776 995 | 0 |
09.04.2024 | 26.70 | 26.81 | 26.23 | 26.34 | 848 183 | 0 |
08.04.2024 | 26.60 | 26.73 | 26.49 | 26.52 | 937 609 | 0 |
05.04.2024 | 26.39 | 26.64 | 26.34 | 26.46 | 584 753 | 0 |
04.04.2024 | 26.81 | 26.99 | 26.34 | 26.38 | 775 628 | 0 |
03.04.2024 | 26.19 | 26.57 | 26.10 | 26.53 | 786 325 | 0 |
02.04.2024 | 26.54 | 26.63 | 26.28 | 26.33 | 559 029 | 0 |
01.04.2024 | 27.01 | 27.04 | 26.52 | 26.68 | 604 929 | 0 |
28.03.2024 | 27.24 | 27.06 | 27.06 | 27.06 | 869 597 | 0 |
27.03.2024 | 27.15 | 27.35 | 26.90 | 27.13 | 543 966 | 0 |
26.03.2024 | 26.99 | 27.19 | 26.79 | 26.89 | 572 742 | 0 |
25.03.2024 | 26.80 | 27.01 | 26.80 | 26.90 | 577 883 | 0 |
22.03.2024 | 27.13 | 27.18 | 26.79 | 26.80 | 827 467 | 0 |
21.03.2024 | 26.98 | 27.25 | 26.93 | 27.22 | 571 068 | 0 |
20.03.2024 | 26.68 | 26.87 | 26.56 | 26.81 | 589 124 | 0 |
19.03.2024 | 26.42 | 26.80 | 26.28 | 26.64 | 574 321 | 0 |
18.03.2024 | 26.57 | 26.91 | 26.25 | 26.36 | 741 072 | 0 |
15.03.2024 | 26.83 | 27.27 | 26.41 | 26.44 | 2 076 837 | 0 |
14.03.2024 | 27.18 | 27.33 | 26.88 | 27.03 | 607 485 | 0 |
13.03.2024 | 27.32 | 27.41 | 27.16 | 27.30 | 661 212 | 0 |
12.03.2024 | 27.39 | 27.66 | 26.98 | 27.27 | 696 249 | 0 |
11.03.2024 | 27.35 | 27.91 | 26.25 | 27.41 | 993 796 | 0 |
08.03.2024 | 27.30 | 27.65 | 27.29 | 27.35 | 697 859 | 0 |
07.03.2024 | 27.17 | 27.43 | 27.07 | 27.21 | 400 118 | 0 |
06.03.2024 | 27.03 | 27.13 | 26.91 | 27.09 | 512 423 | 0 |
05.03.2024 | 26.94 | 27.03 | 26.60 | 26.92 | 761 902 | 0 |
04.03.2024 | 27.47 | 27.68 | 26.84 | 27.04 | 792 530 | 0 |
01.03.2024 | 27.90 | 27.97 | 27.31 | 27.40 | 857 890 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus