Stockscreener 앱 받기
28.61
0.03%
-0.01
시간 외 거래:
28.26
-0.35
-1.22%
News Corp 주식 (NWSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $28.88 | $28.51 | $0.37 | 2,847,931.0 | -0.03% |
| 2024-11-15 | $29.35 | $28.61 | $0.74 | 3,878,643.0 | -1.68% |
| 2024-11-14 | $29.16 | $28.54 | $0.62 | 3,350,769.0 | +0.90% |
| 2024-11-13 | $29.58 | $28.84 | $0.745 | 2,123,585.0 | -1.64% |
| 2024-11-12 | $29.50 | $29.10 | $0.405 | 3,680,332.0 | +0.34% |
| 2024-11-11 | $29.99 | $29.18 | $0.81 | 3,302,789.0 | -0.98% |
| 2024-11-08 | $30.04 | $28.52 | $1.52 | 4,276,028.0 | +1.23% |
| 2024-11-07 | $29.34 | $28.93 | $0.41 | 3,010,731.0 | +0.73% |
| 2024-11-06 | $29.13 | $28.67 | $0.46 | 2,144,807.0 | +3.95% |
| 2024-11-05 | $27.95 | $27.31 | $0.635 | 2,073,237.0 | +1.57% |
| 2024-11-04 | $27.72 | $27.32 | $0.40 | 2,253,758.0 | +0.37% |
| 2024-11-01 | $27.43 | $27.05 | $0.38 | 2,181,376.0 | +0.26% |
| 2024-10-31 | $27.38 | $27.10 | $0.275 | 3,543,339.0 | -0.11% |
| 2024-10-30 | $27.74 | $27.26 | $0.48 | 1,885,490.0 | -0.18% |
| 2024-10-29 | $27.38 | $26.43 | $0.945 | 2,742,376.0 | +3.09% |
| 2024-10-28 | $26.63 | $26.03 | $0.60 | 3,337,852.0 | +2.00% |
| 2024-10-25 | $26.20 | $25.93 | $0.265 | 1,447,026.0 | +0.15% |
| 2024-10-24 | $26.05 | $25.80 | $0.255 | 1,543,278.0 | +0.27% |
| 2024-10-23 | $26.20 | $25.79 | $0.41 | 1,654,944.0 | -0.88% |
| 2024-10-22 | $26.43 | $25.99 | $0.44 | 1,553,768.0 | -0.84% |
| 2024-10-21 | $26.59 | $26.27 | $0.325 | 1,197,886.0 | +0.00% |
News Corp 주식 (NWSA) 연도별 가격 이력
이 심층 분석에서는 News Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NWSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 News Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
News Corp 주식 (NWSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.04 | $27.05 | $2.98 | 37,971,917.0 | +4.99% |
| 2024-10 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| 2024-09 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| 2024-08 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| 2024-07 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| 2024-06 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| 2024-05 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| 2024-04 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| 2024-03 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| 2024-02 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| 2024-01 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
News Corp 주식 (NWSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.81 | $21.52 | $3.29 | 45,422,524.0 | +11.39% |
| 2023-11 | $22.55 | $20.35 | $2.20 | 65,921,966.0 | +6.58% |
| 2023-10 | $22.32 | $19.25 | $3.07 | 78,085,714.0 | +3.09% |
| 2023-09 | $21.54 | $19.45 | $2.09 | 50,742,497.0 | -6.65% |
| 2023-08 | $21.64 | $19.39 | $2.26 | 60,646,776.0 | +8.43% |
| 2023-07 | $20.70 | $18.98 | $1.72 | 40,741,579.0 | +1.64% |
| 2023-06 | $19.73 | $18.24 | $1.49 | 45,981,969.0 | +6.50% |
| 2023-05 | $18.84 | $16.35 | $2.49 | 55,648,487.0 | +3.98% |
| 2023-04 | $17.83 | $16.59 | $1.24 | 42,105,801.0 | +1.97% |
| 2023-03 | $17.43 | $15.57 | $1.85 | 73,102,676.0 | +0.70% |
| 2023-02 | $21.69 | $17.00 | $4.70 | 58,162,730.0 | -15.35% |
| 2023-01 | $21.28 | $18.08 | $3.20 | 47,948,354.0 | +11.32% |
News Corp 주식 (NWSA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.36 | $17.25 | $2.11 | 45,267,065.0 | -4.96% |
| 2022-11 | $19.25 | $15.00 | $4.25 | 66,857,766.0 | +13.52% |
| 2022-10 | $17.36 | $15.04 | $2.32 | 67,113,234.0 | +11.65% |
| 2022-09 | $17.84 | $14.87 | $2.97 | 50,514,386.0 | -10.70% |
| 2022-08 | $20.58 | $16.80 | $3.78 | 55,725,367.0 | -1.28% |
| 2022-07 | $17.30 | $15.11 | $2.19 | 38,110,156.0 | +10.01% |
| 2022-06 | $17.79 | $14.95 | $2.84 | 71,686,212.0 | -10.46% |
| 2022-05 | $20.90 | $16.38 | $4.52 | 85,155,480.0 | -12.39% |
| 2022-04 | $22.41 | $19.84 | $2.57 | 44,447,521.0 | -10.34% |
| 2022-03 | $23.07 | $20.05 | $3.02 | 66,349,059.0 | -0.76% |
| 2022-02 | $23.73 | $20.53 | $3.20 | 65,715,391.0 | +0.36% |
| 2022-01 | $23.20 | $20.86 | $2.34 | 55,942,670.0 | -0.31% |
1.28%
0.76%
자본화:
|
볼륨(24시간):