La bourse est fermée

News Corporation (NWSA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,56+0,09 (+0,37 %)
À la clôture : 04:00PM EDT
24,56 0,00 (0,00 %)
Échanges après Bourse : 04:11PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202424,5324,6324,2224,5624,562 858 900
03 mai 2024------
02 mai 202423,9324,0723,7424,0024,002 906 200
01 mai 202423,7124,1023,6923,8423,842 930 600
30 avr. 202424,1124,2323,6323,8023,804 483 700
29 avr. 202424,3424,5224,1624,1824,181 966 600
26 avr. 202424,1724,3223,9924,2224,221 725 000
25 avr. 202424,3924,5223,9924,2124,212 004 100
24 avr. 202424,5724,7224,4824,5624,561 804 800
23 avr. 202424,4824,7324,4824,6124,611 174 700
22 avr. 202424,2124,5424,1024,4324,432 059 700
19 avr. 202424,0324,1123,9524,0224,021 433 500
18 avr. 202424,3124,3523,9824,0324,031 358 200
17 avr. 202424,3124,3624,1424,1524,151 565 400
16 avr. 202424,1324,2623,9424,1024,101 540 200
15 avr. 202424,5824,7524,1924,2824,282 219 500
12 avr. 202424,7024,7924,3024,3624,362 335 500
11 avr. 202424,8725,0324,7724,9224,922 431 200
10 avr. 202425,1325,4024,7924,8324,833 853 600
09 avr. 202425,8625,9625,4025,5125,512 921 400
08 avr. 202425,8025,9225,6725,7425,742 429 600
05 avr. 202425,5425,8125,5025,6625,662 048 700
04 avr. 202425,8626,1425,4825,5525,553 311 100
03 avr. 202425,5125,7725,3225,7525,752 111 300
02 avr. 202425,6725,8025,4525,5125,511 875 100
01 avr. 202426,1926,2125,6525,8125,812 248 700
28 mars 202426,3726,5326,1726,1826,183 432 600
27 mars 202426,2426,4826,0526,2926,292 041 100
26 mars 202426,1526,3526,0226,0726,071 926 100
25 mars 202425,9826,1225,8526,0326,032 075 700
22 mars 202426,1926,2425,8925,9025,901 741 200
21 mars 202425,9626,2525,9626,2126,212 519 500
20 mars 202425,6425,9625,6225,9125,912 442 700
19 mars 202425,4825,8125,3425,7425,742 231 000
18 mars 202425,6525,7725,3225,4525,453 165 700
15 mars 202425,9626,3125,4725,5125,516 474 600
14 mars 202426,2626,2825,9326,0926,092 612 300
13 mars 202426,3626,4726,1926,3526,352 974 600
12 mars 202426,5226,7026,3126,3326,332 561 400
12 mars 20240.1 Dividende
11 mars 202426,4127,2026,1226,4826,384 101 100
08 mars 202426,2126,5926,2126,3426,242 395 300
07 mars 202426,0726,3626,0026,1426,042 535 200
06 mars 202426,1126,1425,8626,0325,933 096 300
05 mars 202425,7425,9525,5025,8725,772 788 900
04 mars 202426,3926,4625,7625,9325,833 327 600
01 mars 202426,8826,8826,2326,3326,233 534 800
29 févr. 202426,6026,9526,4326,8826,786 586 500
28 févr. 202426,3726,4926,2326,3326,231 823 400
27 févr. 202426,3926,4626,2326,4326,331 678 300
26 févr. 202426,4326,4626,1926,3626,262 356 600
23 févr. 202426,5126,5826,3926,4326,332 088 400
22 févr. 202426,2926,5426,1026,5126,412 018 900
21 févr. 202426,1126,5025,8426,0825,982 653 900
20 févr. 202426,1726,3926,1526,2526,153 965 000
16 févr. 202426,5026,5926,2226,2426,141 712 800
15 févr. 202426,0526,6925,9926,5026,402 898 500
14 févr. 202425,9626,1225,7726,0125,912 709 000
13 févr. 202425,8725,8725,4225,7625,663 933 800
12 févr. 202426,2026,3225,9826,0725,973 202 100
09 févr. 202425,9426,1925,7026,0425,944 480 000
08 févr. 202426,8828,0025,4325,8425,749 683 700
07 févr. 202424,6824,7523,7224,2724,185 263 700
06 févr. 202424,3524,7024,2424,6824,592 339 400
05 févr. 202424,4724,6224,1024,1524,065 426 700
02 févr. 202424,6824,8024,4624,7024,612 296 000
01 févr. 202424,6924,7824,3124,7724,682 134 300
31 janv. 202424,8425,0224,5624,6424,553 373 200
30 janv. 202425,0025,0724,6524,8024,713 094 200
29 janv. 202424,7425,1124,6325,0925,001 860 500
26 janv. 202424,7224,9624,7224,7424,651 975 500
25 janv. 202424,9125,0524,6424,7024,612 664 900
24 janv. 202424,5724,7624,4924,6324,542 040 600
23 janv. 202424,4524,5624,1024,3124,222 439 900
22 janv. 202424,1324,3224,0424,2524,162 174 200
19 janv. 202423,6624,0623,5024,0323,942 277 300
18 janv. 202423,4823,6723,2923,5823,492 381 800
17 janv. 202423,4523,7323,4023,4823,392 460 600
16 janv. 202424,1224,2323,5623,7523,662 774 100
12 janv. 202424,4024,5524,0924,2424,152 882 000
11 janv. 202424,2024,2723,9024,2224,132 035 800
10 janv. 202424,1724,4024,1124,1924,101 604 700
09 janv. 202424,3924,5724,2424,2524,161 874 100
08 janv. 202424,3724,6724,2124,6424,552 095 500
05 janv. 202424,2624,6624,2624,4324,343 243 900
04 janv. 202424,3624,4324,0724,2424,152 735 800
03 janv. 202424,2424,5224,0324,3024,212 362 000
02 janv. 202424,3724,4524,1524,4224,332 018 400
29 déc. 202324,5124,8124,4924,5524,462 162 500
28 déc. 202324,5424,7724,4324,6324,541 750 100
27 déc. 202324,1424,5923,9724,4224,331 822 400
26 déc. 202323,7924,1723,6824,1324,041 126 500
22 déc. 202323,8223,9023,6623,8023,711 202 000
21 déc. 202323,5823,7423,4323,7023,611 542 300
20 déc. 202323,7523,9123,3823,4223,332 133 300
19 déc. 202323,4923,8023,4323,7423,651 787 900
18 déc. 202323,4023,4723,2023,3523,262 269 800
15 déc. 202323,3123,4823,1023,4023,315 843 400
14 déc. 202322,9723,4622,9223,3023,213 639 400
13 déc. 202321,9822,7121,8822,6822,593 430 500
*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...