Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
176,00-0,25 (-0,14%)
Alla chiusura: 4:02PM EDT
176,07 0,07 (0,04%)
Dopo ore: 05:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021175,30176,70175,08176,00176,005.536.253
23 set 2021174,94177,19174,37176,25176,258.052.900
22 set 2021172,94175,34171,66173,65173,6514.214.500
21 set 2021180,32182,23169,03171,17171,1723.216.000
20 set 2021179,74180,88176,55178,61178,618.056.600
17 set 2021182,91185,90182,73183,47183,4710.035.100
16 set 2021183,97184,64182,12183,34183,345.678.200
15 set 2021182,06184,66181,10184,41184,415.933.400
14 set 2021184,96185,13182,15182,40182,406.185.900
13 set 2021185,12185,80183,50184,98184,986.818.200
10 set 2021186,36187,10184,01184,12184,125.567.500
09 set 2021185,15187,58184,57185,91185,917.190.700
08 set 2021184,34187,46183,92185,15185,158.634.000
07 set 2021181,02185,55180,05184,34184,3410.702.900
03 set 2021181,82181,82179,13181,00181,006.847.400
02 set 2021184,16185,30181,55181,86181,866.492.600
01 set 2021181,96184,21181,78183,48183,487.302.800
31 ago 2021179,25182,98178,53181,30181,308.620.000
30 ago 2021180,50181,39178,87179,98179,986.421.300
27 ago 2021176,28180,54176,28180,14180,148.690.200
26 ago 2021178,34178,94176,34176,56176,564.563.000
25 ago 2021178,16178,59176,88178,31178,314.842.100
24 ago 2021177,92180,08177,76178,47178,475.886.900
23 ago 2021177,08178,31175,91177,66177,667.395.900
20 ago 2021173,00175,21172,65175,12175,126.230.800
19 ago 2021174,00174,68172,56173,25173,258.478.600
18 ago 2021175,90176,79174,50174,74174,747.063.500
17 ago 2021177,15178,45174,92175,83175,838.534.500
16 ago 2021180,51180,59176,51179,09179,098.746.700
13 ago 2021186,29187,58180,88181,08181,0832.487.900
12 ago 2021178,09179,72176,45179,29179,2911.081.300
11 ago 2021177,36178,49176,51178,09178,095.359.900
10 ago 2021176,25177,40175,58177,07177,075.185.000
09 ago 2021177,00177,31175,06176,72176,725.339.000
06 ago 2021177,43178,81176,63177,13177,135.504.100
05 ago 2021172,49177,12172,49176,71176,718.864.200
04 ago 2021172,50173,25171,34172,58172,585.665.800
03 ago 2021176,02176,13170,92172,99172,999.931.300
02 ago 2021177,22178,82175,31175,55175,555.847.200
30 lug 2021177,53179,20175,14176,02176,026.810.100
29 lug 2021179,81181,42178,27178,35178,356.209.100
28 lug 2021179,69180,35177,55179,10179,105.926.900
27 lug 2021178,25179,56176,57179,50179,506.684.100
26 lug 2021175,62178,78175,34178,74178,745.641.000
23 lug 2021175,66176,50174,03176,14176,145.126.300
22 lug 2021176,70176,72173,90175,13175,135.713.700
21 lug 2021176,50177,90175,32176,89176,896.302.200
20 lug 2021173,70177,51172,87176,75176,758.372.400
19 lug 2021175,71176,48172,16172,95172,9514.651.800
16 lug 2021184,94185,29178,92179,31179,318.348.800
15 lug 2021183,45185,42183,05184,15184,157.867.000
14 lug 2021185,20186,29182,08183,42183,428.787.300
13 lug 2021184,09185,67181,84183,65183,6512.534.600
12 lug 2021177,71184,99177,37184,38184,3821.835.500
09 lug 2021174,70177,52173,93177,04177,047.873.300
08 lug 2021170,18173,75169,81172,80172,806.960.100
07 lug 2021172,86174,32171,99172,82172,826.757.300
06 lug 2021176,76177,00172,22173,69173,6911.557.900
02 lug 2021177,86178,36174,62177,11177,1111.099.300
01 lug 2021175,35177,60174,60177,26177,265.887.100
30 giu 2021173,89175,98173,34175,77175,777.481.900
29 giu 2021176,64177,02173,80173,93173,9313.498.300
28 giu 2021178,50178,66174,99176,57176,579.881.400
25 giu 2021178,83179,09177,49178,35178,357.431.800
24 giu 2021176,13178,24175,78177,93177,937.549.400
23 giu 2021173,62175,45172,94175,33175,339.174.200
22 giu 2021174,37174,70172,35173,50173,508.097.100
21 giu 2021172,13174,26171,31173,97173,979.196.900
18 giu 2021173,14173,86172,12172,42172,4212.357.500
17 giu 2021174,59176,26173,84174,65174,658.906.000
16 giu 2021176,01176,26173,55174,66174,668.336.000
15 giu 2021178,18178,70175,62175,86175,867.895.000
14 giu 2021177,65178,87176,90178,18178,1810.170.000
11 giu 2021177,45178,49176,81177,38177,385.476.300
10 giu 2021176,44177,61175,55176,57176,575.253.000
09 giu 2021176,31177,33175,88176,04176,045.082.400
08 giu 2021175,97177,12175,19176,33176,335.356.200
07 giu 2021177,97178,07176,40176,99176,995.178.100
04 giu 2021175,93177,52175,61177,18177,186.343.400
03 giu 2021176,27176,97175,42176,24176,245.583.900
02 giu 2021179,04179,10176,93177,00177,007.851.700
01 giu 2021180,18181,01178,74178,84178,847.475.600
28 mag 2021179,51180,14178,08178,65178,657.124.800
27 mag 2021177,20179,59176,79179,04179,0413.567.800
26 mag 2021176,62177,90176,20176,47176,478.086.200
25 mag 2021175,60177,45175,40176,17176,178.089.700
24 mag 2021172,45175,11171,75174,31174,317.346.700
21 mag 2021172,22173,12171,52172,40172,408.105.700
20 mag 2021169,21171,90168,98171,36171,367.400.700
19 mag 2021167,71169,40167,10169,27169,279.251.000
18 mag 2021170,26171,26169,45169,68169,6810.401.000
17 mag 2021172,70172,99168,57170,08170,0817.771.600
14 mag 2021172,93174,91168,78173,70173,7033.149.400
13 mag 2021178,37180,75175,80178,34178,3412.332.200
12 mag 2021180,70182,46177,58177,85177,858.988.100
11 mag 2021181,80182,25178,43181,67181,6710.865.600
10 mag 2021185,70186,97184,03184,30184,308.260.300
07 mag 2021182,00185,12181,51184,84184,846.888.400
06 mag 2021182,78182,99179,81181,79181,796.944.900
05 mag 2021185,01185,01181,36181,51181,515.901.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...