Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWS.US
30.00-0.01(-0.03%)(czas lokalny: 24.12.2025 13:00)News Corporation Class B Common Stock
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 30.10 | 30.16 | 29.80 | 30.00 | 345 696 | 0 |
| 23.12.2025 | 29.89 | 30.09 | 29.89 | 30.00 | 19 489 | 0 |
| 22.12.2025 | 29.78 | 30.26 | 29.78 | 29.89 | 36 625 | 0 |
| 19.12.2025 | 29.82 | 30.05 | 29.50 | 29.78 | 89 521 | 0 |
| 18.12.2025 | 29.82 | 29.90 | 29.50 | 29.77 | 47 162 | 0 |
| 17.12.2025 | 29.48 | 29.84 | 29.26 | 29.59 | 40 421 | 0 |
| 16.12.2025 | 29.25 | 29.52 | 29.15 | 29.48 | 54 464 | 0 |
| 15.12.2025 | 30.01 | 30.01 | 29.25 | 29.26 | 66 699 | 0 |
| 12.12.2025 | 29.86 | 29.97 | 29.63 | 29.67 | 36 555 | 0 |
| 11.12.2025 | 29.77 | 30.01 | 29.48 | 29.55 | 28 979 | 0 |
| 10.12.2025 | 29.45 | 29.64 | 29.38 | 29.52 | 40 254 | 0 |
| 09.12.2025 | 29.36 | 29.51 | 29.15 | 29.46 | 24 165 | 0 |
| 08.12.2025 | 29.63 | 29.63 | 29.05 | 29.32 | 28 053 | 0 |
| 05.12.2025 | 29.05 | 29.75 | 29.05 | 29.60 | 47 633 | 0 |
| 04.12.2025 | 29.00 | 29.33 | 29.00 | 29.14 | 22 769 | 0 |
| 03.12.2025 | 29.01 | 29.14 | 28.86 | 29.00 | 18 689 | 0 |
| 02.12.2025 | 28.93 | 29.04 | 28.68 | 28.97 | 38 097 | 0 |
| 01.12.2025 | 29.19 | 29.43 | 28.95 | 29.00 | 26 614 | 0 |
| 28.11.2025 | 29.36 | 29.54 | 29.24 | 29.41 | 39 468 | 0 |
| 26.11.2025 | 29.13 | 29.38 | 29.11 | 29.32 | 27 820 | 0 |
| 25.11.2025 | 29.04 | 29.23 | 28.63 | 29.07 | 35 623 | 0 |
| 24.11.2025 | 28.85 | 29.15 | 28.82 | 28.86 | 51 440 | 0 |
| 21.11.2025 | 28.11 | 29.09 | 28.11 | 28.99 | 36 497 | 0 |
| 20.11.2025 | 28.74 | 28.78 | 27.92 | 27.97 | 38 414 | 0 |
| 19.11.2025 | 28.68 | 28.74 | 28.36 | 28.38 | 78 972 | 0 |
| 18.11.2025 | 28.95 | 29.04 | 28.62 | 28.78 | 101 843 | 0 |
| 17.11.2025 | 29.53 | 29.53 | 28.73 | 28.91 | 56 514 | 0 |
| 14.11.2025 | 29.78 | 29.78 | 29.29 | 29.55 | 81 213 | 0 |
| 13.11.2025 | 30.09 | 30.23 | 29.65 | 29.67 | 87 846 | 0 |
| 12.11.2025 | 30.16 | 30.32 | 29.87 | 30.32 | 156 432 | 0 |
| 11.11.2025 | 30.35 | 30.48 | 30.03 | 30.21 | 104 496 | 0 |
| 10.11.2025 | 30.14 | 30.46 | 30.02 | 30.32 | 201 405 | 0 |
| 07.11.2025 | 29.72 | 30.33 | 28.61 | 30.30 | 101 493 | 0 |
| 06.11.2025 | 29.09 | 29.57 | 28.43 | 28.46 | 132 741 | 0 |
| 05.11.2025 | 29.09 | 29.44 | 28.96 | 29.19 | 150 591 | 0 |
| 04.11.2025 | 30.02 | 30.26 | 29.07 | 29.07 | 228 549 | 0 |
| 03.11.2025 | 30.45 | 30.45 | 29.89 | 30.05 | 187 626 | 0 |
| 31.10.2025 | 30.47 | 30.55 | 30.16 | 30.46 | 142 383 | 0 |
| 30.10.2025 | 30.14 | 30.64 | 29.94 | 30.51 | 42 156 | 0 |
| 29.10.2025 | 30.85 | 31.03 | 30.20 | 30.26 | 40 907 | 0 |
| 28.10.2025 | 31.02 | 31.46 | 31.00 | 31.16 | 111 904 | 0 |
| 27.10.2025 | 30.93 | 31.01 | 30.56 | 30.96 | 99 290 | 0 |
| 24.10.2025 | 30.20 | 30.39 | 30.14 | 30.15 | 40 357 | 0 |
| 23.10.2025 | 29.88 | 30.27 | 29.83 | 30.13 | 34 312 | 0 |
| 22.10.2025 | 29.89 | 30.25 | 29.82 | 29.85 | 30 496 | 0 |
| 21.10.2025 | 30.02 | 30.24 | 29.95 | 30.00 | 27 713 | 0 |
| 20.10.2025 | 29.77 | 30.05 | 29.64 | 29.94 | 17 454 | 0 |
| 17.10.2025 | 29.61 | 29.69 | 29.33 | 29.54 | 46 366 | 0 |
| 16.10.2025 | 30.00 | 30.02 | 29.34 | 29.48 | 145 846 | 0 |
| 15.10.2025 | 30.10 | 30.33 | 29.80 | 29.94 | 89 204 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
