Italia markets open in 1 hour 12 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
112,43+4,30 (+3,98%)
Alla chiusura: 04:05PM EDT
120,13 +7,70 (+6,85%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022112,48112,67109,91112,43112,4325.979.200
09 ago 2022109,22109,22107,03108,13108,138.776.500
08 ago 2022108,21111,23107,90109,11109,1113.025.900
05 ago 2022106,81107,70105,37106,63106,6310.073.300
04 ago 2022108,92109,45107,66108,12108,127.322.400
03 ago 2022105,73109,70105,73109,02109,0211.243.000
02 ago 2022105,74106,36104,62104,71104,719.093.000
01 ago 2022104,87106,65103,86106,22106,227.769.700
29 lug 2022105,14106,34103,37106,10106,1010.314.800
28 lug 2022103,25104,97102,71104,90104,907.970.300
27 lug 2022100,97103,65100,81103,50103,509.684.800
26 lug 2022102,14102,3699,5699,7899,786.346.600
25 lug 2022102,78103,39101,81102,69102,696.726.700
22 lug 2022103,28104,57102,11102,72102,727.803.500
21 lug 2022102,71104,25101,61104,18104,188.611.300
20 lug 2022100,25104,2699,95103,35103,3515.112.700
19 lug 202296,6899,8596,6899,6199,6113.683.400
18 lug 202296,3697,2795,3195,7095,7010.430.400
15 lug 202292,9195,3292,7095,2095,2014.946.700
14 lug 202291,4892,0490,2391,8491,8411.146.400
13 lug 202292,1293,2591,0192,9492,9412.006.400
12 lug 202293,5895,2593,3193,6093,608.665.300
11 lug 202295,0095,3493,4393,6493,647.643.700
08 lug 202296,5797,1295,3595,8695,867.717.300
07 lug 202296,9097,5395,9397,4397,437.813.100
06 lug 202297,5398,1995,4096,0896,088.640.200
05 lug 202294,2697,2392,3197,1897,1810.660.600
01 lug 202294,2496,3193,9896,1496,1410.543.400
30 giu 202294,4295,4492,5494,4094,4010.983.500
29 giu 202295,9596,2094,5395,6595,658.653.200
28 giu 202299,74100,4095,7895,9295,9216.812.400
27 giu 202298,2298,2395,8096,6196,6110.793.700
24 giu 202295,4598,5795,4097,7897,7811.681.200
23 giu 202293,9694,6592,0794,3094,3011.348.800
22 giu 202292,1794,6192,0193,5093,5011.403.500
21 giu 202294,9095,4593,2793,2993,2916.649.800
17 giu 202294,0195,9793,4794,3494,3415.403.800
16 giu 202294,0195,3893,4194,2894,2815.298.500
15 giu 202294,6197,3094,0995,8895,8811.751.600
14 giu 202296,2796,2793,1094,2294,2212.443.700
13 giu 202297,6197,6194,8395,7195,7115.239.700
10 giu 2022101,43102,1299,3899,4099,4015.369.700
09 giu 2022106,53107,06103,25103,30103,308.261.200
08 giu 2022107,43109,36106,96107,34107,347.019.500
07 giu 2022106,79107,92106,00107,79107,797.279.100
06 giu 2022109,75110,19107,65107,83107,837.575.900
03 giu 2022109,17109,85107,92108,67108,676.767.600
02 giu 2022109,43110,95107,91110,87110,878.829.900
01 giu 2022112,01112,85108,27109,19109,1911.829.700
31 mag 2022110,00111,24107,91110,44110,4420.274.600
27 mag 2022106,89109,37106,53109,32109,3213.671.300
26 mag 2022104,22106,13103,96105,61105,6111.297.800
25 mag 2022101,43103,81101,16103,26103,2611.026.600
24 mag 2022103,71103,84100,13101,59101,5913.970.200
23 mag 2022103,76106,03101,56105,83105,8314.402.400
20 mag 2022104,49104,80100,05102,42102,4215.650.400
19 mag 2022103,43105,30102,96103,14103,1411.285.000
18 mag 2022107,38107,66103,88104,30104,3011.794.000
17 mag 2022107,73108,79106,30108,64108,6411.847.600
16 mag 2022107,46107,62104,85105,18105,1811.993.600
13 mag 2022105,36107,69105,31107,33107,3316.782.600
12 mag 2022102,90105,0099,47104,31104,3136.298.800
11 mag 2022107,90110,07104,79105,21105,2126.933.300
10 mag 2022109,84110,70106,14107,68107,6815.657.700
09 mag 2022108,11110,74106,48106,98106,9817.941.600
06 mag 2022111,77112,09108,30110,29110,2912.525.200
05 mag 2022114,74115,27111,48112,61112,6112.720.200
04 mag 2022113,37116,44111,83116,19116,1911.488.300
03 mag 2022114,05114,83112,69113,55113,5511.149.500
02 mag 2022111,71113,66111,01113,50113,5014.300.700
29 apr 2022115,20115,99111,36111,63111,6316.907.000
28 apr 2022115,22116,00112,69115,29115,2923.192.100
27 apr 2022115,43116,90113,39115,21115,2115.553.000
26 apr 2022119,15119,15115,64115,77115,7716.116.000
25 apr 2022117,66120,33116,75119,95119,9516.491.000
22 apr 2022120,01121,89118,15118,27118,2719.472.800
21 apr 2022125,54126,45121,28121,66121,6618.688.600
20 apr 2022126,05127,35124,11124,57124,5736.465.700
19 apr 2022128,09133,19127,79131,90131,9012.767.200
18 apr 2022130,07130,22126,82127,77127,7710.571.000
14 apr 2022132,81133,59130,35130,47130,477.283.500
13 apr 2022131,05132,89130,75132,35132,357.694.500
12 apr 2022131,81133,21130,15130,84130,847.885.600
11 apr 2022130,04132,43130,04130,65130,659.915.300
08 apr 2022132,00133,12130,63131,87131,876.702.000
07 apr 2022133,01133,21130,02131,87131,879.858.700
06 apr 2022133,75133,93130,81132,57132,5711.679.700
05 apr 2022137,74139,20135,13135,62135,628.694.100
04 apr 2022136,97139,26136,89138,58138,588.174.600
01 apr 2022137,34138,10135,53137,00137,0010.341.000
31 mar 2022140,14140,88137,11137,16137,1612.306.500
30 mar 2022141,31143,27140,08140,96140,967.922.400
29 mar 2022140,96144,46140,96142,38142,3811.280.700
28 mar 2022138,88139,63136,28138,72138,728.456.100
25 mar 2022139,28140,38138,12139,14139,145.949.400
24 mar 2022138,58139,27137,41138,96138,965.858.800
23 mar 2022139,07139,76137,54137,64137,648.761.300
22 mar 2022139,06142,19138,90140,11140,118.511.600
21 mar 2022138,90139,30136,88138,62138,629.090.300
18 mar 2022139,55140,73138,30140,30140,3011.308.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...