XNAS
Datos históricos de News Corporation
News Corporation · NWS
$32.01
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 19:28:55 UTC
- Variación en el periodo
- +8.32%
- Máximo
- US$35.76
- 27 de agosto de 2026
- Mínimo
- US$25.49
- 13 de febrero de 2026
- Volumen medio diario
- 1.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.00 | 32.41 | 31.85 | 32.01 | +0.28% | 930,408.702 |
| 8 oct 2026 | 31.62 | 32.08 | 31.32 | 31.92 | +1.27% | 1.15 M |
| 7 oct 2026 | 31.27 | 31.72 | 31.22 | 31.52 | 0.00% | 1.09 M |
| 6 oct 2026 | 31.88 | 32.03 | 31.31 | 31.52 | −1.50% | 970,041.266 |
| 5 oct 2026 | 31.65 | 32.02 | 31.39 | 32.00 | +1.11% | 922,582.25 |
| 2 oct 2026 | 31.53 | 31.90 | 31.15 | 31.65 | +0.64% | 936,297.839 |
| 1 oct 2026 | 31.77 | 31.77 | 31.08 | 31.45 | −0.85% | 1.25 M |
| 30 sep 2026 | 31.49 | 32.00 | 31.49 | 31.72 | +0.70% | 686,651.181 |
| 29 sep 2026 | 32.00 | 32.15 | 31.21 | 31.50 | −2.30% | 1.23 M |
| 28 sep 2026 | 31.70 | 32.27 | 31.14 | 32.24 | +1.54% | 744,100.441 |
| 25 sep 2026 | 31.30 | 31.87 | 31.30 | 31.75 | +0.60% | 698,006.742 |
| 24 sep 2026 | 31.34 | 31.79 | 31.30 | 31.56 | +1.09% | 797,118.273 |
| 23 sep 2026 | 32.01 | 32.19 | 31.16 | 31.22 | −3.58% | 1.25 M |
| 22 sep 2026 | 33.17 | 33.17 | 32.22 | 32.38 | −1.46% | 1.02 M |
| 21 sep 2026 | 32.80 | 32.95 | 32.60 | 32.86 | +0.55% | 912,696.982 |
| 18 sep 2026 | 33.05 | 33.13 | 32.49 | 32.68 | −2.07% | 5.66 M |
| 17 sep 2026 | 33.52 | 33.60 | 33.18 | 33.37 | −0.21% | 796,411.868 |
| 16 sep 2026 | 33.58 | 33.86 | 33.27 | 33.44 | −1.01% | 1.05 M |
| 15 sep 2026 | 33.64 | 33.91 | 33.35 | 33.78 | −0.24% | 1.04 M |
| 14 sep 2026 | 33.20 | 34.06 | 33.19 | 33.86 | +3.52% | 847,974.103 |
| 11 sep 2026 | 32.85 | 33.08 | 32.53 | 32.71 | −0.21% | 987,633.22 |
| 10 sep 2026 | 32.88 | 33.02 | 32.49 | 32.78 | −0.91% | 782,751.874 |
| 9 sep 2026 | 33.12 | 33.30 | 32.70 | 33.08 | −0.78% | 1.06 M |
| 8 sep 2026 | 33.50 | 33.78 | 32.91 | 33.34 | −1.65% | 1.09 M |
| 4 sep 2026 | 34.70 | 34.91 | 33.83 | 33.90 | −2.36% | 1.55 M |
| 3 sep 2026 | 34.81 | 34.81 | 34.37 | 34.72 | +0.90% | 820,070.653 |
| 2 sep 2026 | 34.45 | 34.93 | 34.28 | 34.41 | +0.53% | 1.27 M |
| 1 sep 2026 | 34.28 | 34.69 | 34.07 | 34.23 | −0.52% | 1.39 M |
| 31 ago 2026 | 34.85 | 34.87 | 34.37 | 34.41 | −1.26% | 1.21 M |
| 28 ago 2026 | 35.28 | 35.46 | 34.70 | 34.85 | −1.33% | 1.58 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.