News Corporation【NWS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
News Corporation (NWS)
News Corporation (NWS) 과거

News Corporation (NWS)

51.00

-0.45

(-0.87%)

마감 01 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.25	2.51256281407	49.75	51.24	49.53	107708	50.3949648	DE
4	1.63	3.30160016204	49.37	51.24	48.22	77042	49.46516893	DE
12	3.89	8.25727021864	47.11	51.24	46.83	97739	49.39608123	DE
26	7.66	17.6742039686	43.34	51.24	39.89	108303	45.21933408	DE
52	11.5	29.1139240506	39.5	51.24	36.62	102574	43.2745362	DE
156	20.12	65.1554404145	30.88	51.24	21.89	147170	31.96879476	DE
260	30.4	147.572815534	20.6	51.24	13.1	168126	28.44246187	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738300500	51	-0.45	-0.87	51.2	51.24	50.92	150564
1738214100	51.45	0.63	1.24	51.08	51.47	50.93	75728
1738127700	50.82	-0.33	-0.65	50.75	51.04	50.6	46336
1738041300	51.15	1.34	2.69	50.67	51.19	50.292	129161
1737695700	49.81	-0.16	-0.32	49.55	50.07	49.55	54417
1737609300	49.97	0.44	0.89	49.75	50.1	49.53	200919
1737522900	49.53	-0.1	-0.20	49.72	49.76	49.275	86532
1737436500	49.63	1.02	2.10	49.05	50.06	48.66	139460
1737350100	48.61	-0.56	-1.14	49.27	49.27	48.56	38070
1737090900	49.17	-0.14	-0.28	49.14	49.17	48.66	54423
1737004500	49.31	0.08	0.16	49.35	49.35	49	65770
1736918100	49.23	0.1	0.20	48.94	49.26	48.93	39099
1736831700	49.13	0.47	0.97	49.44	49.5	48.8	84872
1736745300	48.66	-0.26	-0.53	48.31	48.68	48.22	52140
1736486100	48.92	-0.05	-0.10	49	49.12	48.68	107574
1736399700	48.97	0.05	0.10	48.6	48.98	48.6	16391
1736313300	48.92	0.15	0.31	48.62	49.07	48.62	28828
1736226900	48.77	0.06	0.12	48.83	48.94	48.561	239058
1736140500	48.71	-0.32	-0.65	49.05	49.22	48.67	30235
1735881300	49.03	-0.12	-0.24	49.18	49.22	48.86	27640
1735794900	49.15	-0.35	-0.71	49.37	49.61	48.9	22879
1735617660	49.5	0	0.00	48.68	49.5	48.52	42124
1735535700	49.5	-0.51	-1.02	49.5	49.58	49.355	69327
1735276500	50.01	-0.26	-0.52	50	50.33	49.95	51886
1735014060	50.27	-0.4	-0.79	50.12	50.44	49.98	49436
1734930900	50.67	1.58	3.22	49.06	50.84	49.06	61411
1734671700	49.09	-0.53	-1.07	48.54	49.09	48.54	115560
1734585300	49.62	0.08	0.16	49.51	49.66	49.25	103286
1734498900	49.54	-0.2	-0.40	49.22	49.8	49.08	143166
1734412500	49.74	0.27	0.55	49.45	49.84	49.29	75159
1734326100	49.47	-0.45	-0.90	49.73	49.73	49.26	64697
1734066900	49.92	0.12	0.24	49.75	50.07	49.71	50150
1733980500	49.8	-0.7	-1.39	50.75	50.75	49.54	51052
1733894100	50.5	0.18	0.36	50.21	50.51	50.16	49095
1733807700	50.32	-0.11	-0.22	50.56	50.56	49.95	100945
1733721300	50.43	0.18	0.36	50.45	50.7	50.2	33630
1733462100	50.25	-0.08	-0.16	49.86	50.43	49.86	16581
1733375700	50.33	-0.33	-0.65	50.47	50.65	50.13	110806
1733289300	50.66	0.74	1.48	50.3	50.94	50.3	222835
1733202900	49.92	0.41	0.83	49.64	49.96	49.595	127282
1733116500	49.51	0.51	1.04	49.5	49.52	49.29	73012
1732857300	49	-0.24	-0.49	49.28	49.28	48.68	78934
1732770900	49.24	-0.24	-0.49	49.24	49.45	48.82	83084
1732684500	49.48	0.15	0.30	49.66	49.67	49.24	302675
1732598100	49.33	-0.05	-0.10	49.69	49.75	49.33	193163
1732511700	49.38	0.1	0.20	49.47	49.62	49.06	39818
1732252500	49.28	0.63	1.29	49.6	49.62	49.15	149781
1732166100	48.65	-0.16	-0.33	48.89	48.89	48.41	102604
1732079700	48.81	-0.07	-0.14	48.55	48.81	48.4	50170
1731993300	48.88	-0.82	-1.65	48.57	49.16	48.31	135010
1731906900	49.7	-0.13	-0.26	49.3	49.7	49.07	106612
1731647700	49.83	0.83	1.69	49.51	49.83	49.195	155571
1731561300	49	-0.52	-1.05	49.08	49.18	48.77	137061
1731474900	49.52	0.54	1.10	49.54	49.62	49.02	56942
1731388500	48.98	-0.25	-0.51	48.62	49.04	47.65	228458
1731302100	49.23	1.14	2.36	49.13	49.56	48.77	238132
1731042900	48.095	1.23	2.61	47.79	49.3	47.62	128968
1730956500	46.87	0.81	1.76	47.11	47.38	46.83	211169
1730870100	46.06	1.86	4.21	45	46.08	44.74	372781
1730783700	44.2	-0.29	-0.65	44.12	44.49	44.11	20736
1730697300	44.49	0.07	0.16	44.69	45	43.92	165873
1730438100	44.42	-0.12	-0.27	43.89	44.5	43.89	42312

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관