Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NWSA.US
26.44+0.04(+0.15%)(czas lokalny: 24.12.2025 13:00)News Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 26.36 | 26.55 | 26.29 | 26.44 | 903 389 | 0 |
| 23.12.2025 | 26.28 | 26.42 | 26.22 | 26.39 | 146 152 | 0 |
| 22.12.2025 | 26.17 | 26.45 | 26.14 | 26.27 | 152 944 | 0 |
| 19.12.2025 | 26.01 | 26.36 | 25.80 | 26.09 | 200 303 | 0 |
| 18.12.2025 | 26.16 | 26.54 | 26.10 | 26.24 | 197 757 | 0 |
| 17.12.2025 | 25.89 | 26.24 | 25.79 | 26.05 | 203 684 | 0 |
| 16.12.2025 | 26.11 | 26.11 | 25.75 | 25.88 | 333 912 | 0 |
| 15.12.2025 | 26.16 | 26.30 | 26.00 | 26.06 | 212 174 | 0 |
| 12.12.2025 | 26.40 | 26.46 | 26.17 | 26.22 | 237 628 | 0 |
| 11.12.2025 | 26.15 | 26.43 | 26.03 | 26.11 | 145 402 | 0 |
| 10.12.2025 | 25.82 | 26.20 | 25.82 | 26.11 | 174 532 | 0 |
| 09.12.2025 | 25.79 | 26.00 | 25.57 | 25.96 | 145 142 | 0 |
| 08.12.2025 | 26.16 | 26.16 | 25.55 | 25.74 | 209 870 | 0 |
| 05.12.2025 | 25.57 | 26.13 | 25.52 | 26.04 | 217 957 | 0 |
| 04.12.2025 | 25.39 | 25.72 | 25.39 | 25.62 | 154 143 | 0 |
| 03.12.2025 | 25.44 | 25.64 | 25.40 | 25.57 | 153 053 | 0 |
| 02.12.2025 | 25.45 | 25.54 | 25.16 | 25.40 | 209 054 | 0 |
| 01.12.2025 | 25.58 | 25.86 | 25.39 | 25.54 | 192 159 | 0 |
| 28.11.2025 | 25.66 | 25.88 | 25.60 | 25.69 | 86 540 | 0 |
| 26.11.2025 | 25.39 | 25.61 | 25.34 | 25.57 | 191 720 | 0 |
| 25.11.2025 | 25.36 | 25.62 | 25.13 | 25.40 | 242 705 | 0 |
| 24.11.2025 | 25.57 | 25.66 | 25.17 | 25.22 | 240 052 | 0 |
| 21.11.2025 | 25.16 | 25.82 | 25.00 | 25.69 | 268 376 | 0 |
| 20.11.2025 | 25.18 | 25.46 | 24.78 | 24.81 | 351 497 | 0 |
| 19.11.2025 | 25.26 | 25.32 | 24.93 | 24.95 | 540 446 | 0 |
| 18.11.2025 | 25.32 | 25.58 | 25.15 | 25.30 | 827 379 | 0 |
| 17.11.2025 | 26.18 | 26.18 | 25.34 | 25.49 | 412 756 | 0 |
| 14.11.2025 | 26.23 | 26.26 | 25.72 | 26.14 | 1 084 452 | 0 |
| 13.11.2025 | 26.69 | 26.86 | 26.15 | 26.26 | 1 057 780 | 0 |
| 12.11.2025 | 26.66 | 26.87 | 26.57 | 26.83 | 957 959 | 0 |
| 11.11.2025 | 26.77 | 27.04 | 26.64 | 26.83 | 829 966 | 0 |
| 10.11.2025 | 26.84 | 27.00 | 26.50 | 26.80 | 853 245 | 0 |
| 07.11.2025 | 25.63 | 26.74 | 24.79 | 26.74 | 974 658 | 0 |
| 06.11.2025 | 25.61 | 25.87 | 25.02 | 25.05 | 1 192 460 | 0 |
| 05.11.2025 | 25.93 | 25.93 | 25.61 | 25.63 | 1 028 854 | 0 |
| 04.11.2025 | 26.12 | 26.26 | 25.77 | 25.79 | 937 419 | 0 |
| 03.11.2025 | 26.23 | 26.37 | 25.77 | 26.00 | 1 195 393 | 0 |
| 31.10.2025 | 26.40 | 26.57 | 26.24 | 26.50 | 815 576 | 0 |
| 30.10.2025 | 25.98 | 26.53 | 25.77 | 26.48 | 337 346 | 0 |
| 29.10.2025 | 26.52 | 26.54 | 25.99 | 26.04 | 222 662 | 0 |
| 28.10.2025 | 26.81 | 27.00 | 26.63 | 26.69 | 274 819 | 0 |
| 27.10.2025 | 26.25 | 26.84 | 26.25 | 26.75 | 236 581 | 0 |
| 24.10.2025 | 26.49 | 26.60 | 26.31 | 26.32 | 136 605 | 0 |
| 23.10.2025 | 26.39 | 26.51 | 26.14 | 26.40 | 133 257 | 0 |
| 22.10.2025 | 26.36 | 26.61 | 26.19 | 26.25 | 196 501 | 0 |
| 21.10.2025 | 26.40 | 26.62 | 26.36 | 26.38 | 100 371 | 0 |
| 20.10.2025 | 26.12 | 26.54 | 26.04 | 26.45 | 155 195 | 0 |
| 17.10.2025 | 25.93 | 26.17 | 25.84 | 26.02 | 291 868 | 0 |
| 16.10.2025 | 26.64 | 26.64 | 25.88 | 25.90 | 391 822 | 0 |
| 15.10.2025 | 26.79 | 27.12 | 26.48 | 26.57 | 408 654 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
