La bourse est fermée

News Corporation (NWS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,96+0,02 (+0,08 %)
À la clôture : 04:00PM EDT
24,96 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202424,8725,0524,6924,9624,96485 800
25 avr. 202425,1025,2724,7224,9424,94611 500
24 avr. 202425,4125,5425,2525,3325,33629 100
23 avr. 202425,2625,5125,2525,4325,43552 800
22 avr. 202424,9325,3024,8625,1925,19531 900
19 avr. 202424,9225,0124,7224,7824,78490 400
18 avr. 202424,9325,3724,7524,8124,81659 100
17 avr. 202425,0025,0924,9224,9524,95969 800
16 avr. 202424,8424,9924,6724,8224,82531 200
15 avr. 202425,3525,4924,9525,0025,00685 800
12 avr. 202425,4825,6125,0725,1125,11757 500
11 avr. 202425,8825,8825,5825,7225,72872 800
10 avr. 202425,9226,2125,5525,6325,63777 000
09 avr. 202426,7026,8126,2426,3426,34848 200
08 avr. 202426,6026,7326,4926,5226,52937 600
05 avr. 202426,3926,6426,3426,4626,46584 800
04 avr. 202426,8126,9926,3426,3826,38775 600
03 avr. 202426,1926,5726,1026,5326,53786 300
02 avr. 202426,5426,6326,2826,3326,33559 000
01 avr. 202427,0127,0426,5226,6826,68604 900
28 mars 202427,2427,4227,0327,0627,06869 600
27 mars 202427,1527,3526,9027,1327,13544 000
26 mars 202426,9927,1926,7926,8926,89572 700
25 mars 202426,8027,0126,8026,9026,90577 900
22 mars 202427,1827,1826,7926,8026,80827 500
21 mars 202426,9827,2526,9327,2227,22571 100
20 mars 202426,6626,8726,5626,8126,81588 900
19 mars 202426,4226,8026,2826,6426,64574 300
18 mars 202426,5726,7226,2526,3626,36741 100
15 mars 202426,8327,2726,4126,4426,442 076 800
14 mars 202427,1827,3326,8827,0327,03607 500
13 mars 202427,3227,4227,1627,3027,30661 200
12 mars 202427,3927,6626,9827,2727,27696 200
12 mars 20240.1 Dividende
11 mars 202427,3527,9126,2527,4127,31993 800
08 mars 202427,3027,6527,2927,3527,25697 900
07 mars 202427,1727,4327,0727,2127,11400 100
06 mars 202427,0327,1326,9227,0926,99512 400
05 mars 202426,9427,0326,6026,9226,82761 900
04 mars 202427,4727,6826,8427,0426,94792 500
01 mars 202427,9027,9727,3127,4027,30857 900
29 févr. 202427,7328,0627,6127,9927,891 042 600
28 févr. 202427,3827,5927,3527,4827,38425 200
27 févr. 202427,6527,6727,4027,5727,47346 900
26 févr. 202427,5827,7427,4127,5227,42518 400
23 févr. 202427,6827,7027,5227,5827,48584 100
22 févr. 202427,4627,6627,2427,6327,53531 200
21 févr. 202427,2427,3827,0027,2327,13599 300
20 févr. 202427,3227,5327,3027,4027,30591 600
16 févr. 202427,6827,7727,4127,4127,31487 800
15 févr. 202427,3527,8627,2927,6727,57854 600
14 févr. 202427,1127,3226,9627,2127,11801 400
13 févr. 202426,9626,9826,6426,9526,85728 100
12 févr. 202427,5227,5227,2027,2527,15735 700
09 févr. 202426,9427,3526,8827,2127,11888 700
08 févr. 202426,9928,9226,7527,0126,912 136 100
07 févr. 202425,7025,8224,7925,3025,211 082 100
06 févr. 202425,2525,7125,2525,7025,61683 000
05 févr. 202425,4525,4625,0725,1825,09721 200
02 févr. 202425,6325,7625,4125,7025,61906 000
01 févr. 202425,5325,7225,2425,7025,61799 200
31 janv. 202425,8426,0025,5325,5725,48985 000
30 janv. 202425,9826,0525,6625,7925,70870 400
29 janv. 202425,8026,1625,6526,1526,05813 200
26 janv. 202425,7525,9425,7425,7525,66414 600
25 janv. 202425,9026,0425,6325,6825,59687 500
24 janv. 202425,4625,7325,4625,6325,54596 100
23 janv. 202425,4125,5925,0725,2925,20716 800
22 janv. 202425,2625,2725,0125,2025,11943 500
19 janv. 202424,5925,0224,5025,0124,921 064 200
18 janv. 202424,5224,7024,3224,5924,50786 900
17 janv. 202424,5224,7724,4324,5124,42959 200
16 janv. 202425,0825,3424,6424,8024,71864 200
12 janv. 202425,5025,6625,2225,3425,25476 500
11 janv. 202425,3625,4024,9925,3725,28711 500
10 janv. 202425,2625,5125,2325,3225,23753 200
09 janv. 202425,6525,6925,3625,3725,28622 300
08 janv. 202425,5925,8225,3125,7925,701 363 400
05 janv. 202425,4025,8325,3625,5825,491 172 500
04 janv. 202425,5525,6025,2525,3825,29953 200
03 janv. 202425,4725,7425,2125,4825,391 067 700
02 janv. 202425,7025,7025,3325,6125,52672 300
29 déc. 202325,6926,0025,6425,7225,63859 600
28 déc. 202325,7225,9725,6925,8225,73535 800
27 déc. 202325,3225,7725,1325,6125,52853 900
26 déc. 202325,0925,3324,7925,3025,21510 100
22 déc. 202324,8625,0224,4724,9424,85442 300
21 déc. 202324,6024,8424,5124,8124,72603 800
20 déc. 202324,8725,0224,4724,4724,38736 000
19 déc. 202324,5124,9024,5124,8524,76555 600
18 déc. 202324,5724,6324,3224,4524,36864 300
15 déc. 202324,4524,6024,2324,5324,441 857 700
14 déc. 202323,9724,5923,9724,4224,331 106 100
13 déc. 202323,0123,8022,9223,7823,692 103 900
12 déc. 202323,1123,3522,8523,0422,96952 900
11 déc. 202322,9523,1822,8823,1023,02856 400
08 déc. 202322,9223,1022,7122,9422,86855 700
07 déc. 202322,9323,0222,2122,9422,86612 900
06 déc. 202322,7322,9822,7122,8422,76921 500
05 déc. 202322,9122,9222,5222,7222,64822 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...