XNAS
Datos históricos de News Corporation
News Corporation · NWSA
$29.12
▼ -0.01 (-0.02%)
Última operación · 11/10/2026, 23:54:37 UTC
- Variación en el periodo
- +11.61%
- Máximo
- US$31.66
- 27 de agosto de 2026
- Mínimo
- US$22.20
- 9 de febrero de 2026
- Volumen medio diario
- 4.29 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 | 29.04 | 29.36 | 28.86 | 29.12 | +0.52% | 3.34 M |
| 8 oct 2026 | 28.70 | 29.16 | 28.48 | 28.97 | +1.26% | 4.32 M |
| 7 oct 2026 | 28.51 | 28.85 | 28.28 | 28.61 | +0.21% | 3.89 M |
| 6 oct 2026 | 28.91 | 28.99 | 28.29 | 28.55 | −1.38% | 3.53 M |
| 5 oct 2026 | 28.65 | 28.98 | 28.41 | 28.95 | +0.91% | 3.58 M |
| 2 oct 2026 | 29.00 | 29.00 | 28.20 | 28.69 | +0.17% | 3.25 M |
| 1 oct 2026 | 28.70 | 28.72 | 28.19 | 28.64 | −0.03% | 3.39 M |
| 30 sep 2026 | 28.54 | 28.96 | 28.40 | 28.65 | +0.46% | 3.69 M |
| 29 sep 2026 | 29.05 | 29.05 | 28.18 | 28.52 | −1.99% | 5.91 M |
| 28 sep 2026 | 28.34 | 29.13 | 27.98 | 29.10 | +2.14% | 5.1 M |
| 25 sep 2026 | 28.29 | 28.60 | 28.24 | 28.49 | +0.18% | 2.84 M |
| 24 sep 2026 | 28.22 | 28.75 | 28.19 | 28.44 | +1.14% | 4.27 M |
| 23 sep 2026 | 29.01 | 29.11 | 28.06 | 28.12 | −3.86% | 8.76 M |
| 22 sep 2026 | 30.02 | 30.19 | 29.10 | 29.25 | −1.52% | 4.27 M |
| 21 sep 2026 | 29.84 | 29.96 | 29.60 | 29.70 | −0.27% | 3.23 M |
| 18 sep 2026 | 30.19 | 30.22 | 29.53 | 29.78 | −1.33% | 15.32 M |
| 17 sep 2026 | 30.14 | 30.43 | 29.99 | 30.18 | −0.03% | 2.63 M |
| 16 sep 2026 | 30.35 | 30.64 | 29.96 | 30.19 | −0.80% | 3.2 M |
| 15 sep 2026 | 30.19 | 30.61 | 30.00 | 30.44 | −0.41% | 2.96 M |
| 14 sep 2026 | 29.65 | 30.70 | 29.63 | 30.56 | +3.80% | 3.53 M |
| 11 sep 2026 | 29.47 | 29.68 | 29.23 | 29.44 | +0.20% | 3.48 M |
| 10 sep 2026 | 29.64 | 29.67 | 29.07 | 29.38 | −0.78% | 3.37 M |
| 9 sep 2026 | 29.56 | 29.81 | 29.22 | 29.61 | −0.70% | 3.97 M |
| 8 sep 2026 | 30.10 | 30.19 | 29.41 | 29.82 | −1.88% | 3.82 M |
| 4 sep 2026 | 30.79 | 30.89 | 30.35 | 30.39 | −1.79% | 4.01 M |
| 3 sep 2026 | 30.95 | 31.06 | 30.68 | 30.95 | +0.96% | 3.81 M |
| 2 sep 2026 | 30.70 | 31.32 | 30.54 | 30.65 | +0.07% | 3.7 M |
| 1 sep 2026 | 30.57 | 30.96 | 30.54 | 30.63 | −0.26% | 3.41 M |
| 31 ago 2026 | 30.82 | 30.99 | 30.69 | 30.71 | −0.84% | 5.09 M |
| 28 ago 2026 | 31.36 | 31.50 | 30.90 | 30.97 | −0.71% | 5.27 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.