DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 2020113,63115,08112,61113,63113,6310.824.200
06 lug 2020113,83114,53112,90114,43114,4311.933.400
02 lug 2020115,00115,10112,00112,18112,1810.312.000
01 lug 2020112,82115,60112,29113,01113,0111.930.900
30 giu 2020111,50112,05109,93111,51111,5110.565.900
29 giu 2020109,00111,57108,10111,52111,5212.584.300
26 giu 2020110,95111,20108,02109,10109,1015.270.900
25 giu 2020108,99111,51108,50111,36111,3617.240.400
24 giu 2020115,85116,00110,03112,07112,0722.252.500
23 giu 2020116,96117,45115,97116,59116,5910.187.600
22 giu 2020114,19116,19113,11115,92115,9212.868.000
19 giu 2020119,98120,12114,35114,35114,3523.496.300
18 giu 2020116,88118,53115,93118,37118,379.577.300
17 giu 2020118,64119,23117,14117,65117,658.913.100
16 giu 2020121,24121,50116,05118,44118,4412.951.200
15 giu 2020112,08118,12111,71117,08117,0814.156.400
12 giu 2020115,17117,00112,89115,49115,4918.355.400
11 giu 2020117,60118,00112,25112,64112,6426.078.800
10 giu 2020124,02124,10120,93122,18122,1811.497.100
09 giu 2020125,63125,79123,51123,89123,8910.882.800
08 giu 2020125,10127,44123,94127,28127,2813.858.100
05 giu 2020126,31127,82124,28124,82124,8216.581.600
04 giu 2020121,95124,50121,85123,69123,6914.195.100
03 giu 2020119,99122,45119,32122,18122,1812.584.300
02 giu 2020119,00119,85117,83118,75118,7510.753.100
01 giu 2020117,26119,65116,93118,77118,7710.538.300
29 mag 2020116,19117,75114,12117,30117,3017.845.800
28 mag 2020121,60121,98116,00116,75116,7518.606.000
27 mag 2020123,68123,78119,71121,53121,5319.345.400
26 mag 2020121,05122,51120,43120,95120,9516.466.400
22 mag 2020117,50118,57116,83118,02118,029.288.200
21 mag 2020119,34120,30116,50117,83117,8317.578.300
20 mag 2020116,42120,87116,04119,92119,9225.749.900
19 mag 2020115,10116,47113,42114,37114,3720.332.600
18 mag 2020114,47119,78114,47116,85116,8540.075.700
15 mag 2020104,98109,38104,27109,05109,0529.766.000
14 mag 2020101,98105,9299,66105,91105,9122.002.200
13 mag 2020104,50104,54101,60102,92102,9221.085.800
12 mag 2020109,06109,44104,49104,56104,5617.049.700
11 mag 2020108,40108,81106,41107,77107,7720.541.400
08 mag 2020109,05109,18106,63109,16109,1624.101.700
07 mag 2020101,85105,61101,83105,57105,5720.868.800
06 mag 2020101,48105,2798,86100,88100,8851.992.400
05 mag 2020101,51105,18100,90101,06101,0630.169.800
04 mag 2020102,01103,83100,55103,18103,1819.514.800
01 mag 2020106,36106,91104,47105,50105,5013.209.100
30 apr 2020109,44110,31106,86108,15108,1518.622.900
29 apr 2020109,94112,70108,56112,25112,2520.139.800
28 apr 2020108,79110,06105,98106,21106,2116.503.700
27 apr 2020102,00106,52101,61106,06106,0615.518.300
24 apr 2020101,78101,9299,52101,19101,1913.621.100
23 apr 2020100,65102,5399,46101,00101,0017.132.200
22 apr 2020101,80102,63100,89100,99100,9911.492.000
21 apr 2020100,01101,5199,13100,54100,5416.101.400
20 apr 2020103,58104,86102,00102,26102,2617.021.000
17 apr 2020106,21106,79104,35106,63106,6317.926.900
16 apr 2020103,53103,72100,89102,02102,0218.029.300
15 apr 2020104,39104,88102,70103,37103,3714.157.600
14 apr 2020105,50107,64103,90106,03106,0319.866.900
13 apr 2020104,71104,8799,61103,50103,5017.306.000
09 apr 2020107,92107,99103,53104,50104,5031.485.600
08 apr 2020100,53102,3598,65101,07101,0722.562.500
07 apr 2020104,86105,89100,25101,24101,2422.899.600
06 apr 202097,26100,1994,5299,5899,5820.407.400
03 apr 202096,3196,9292,7193,8893,8814.814.600
02 apr 202094,2097,2694,2096,9796,9713.936.500
01 apr 202093,5097,4092,5694,9294,9218.303.900
31 mar 2020100,22103,1696,1696,6096,6021.563.200
30 mar 202096,00100,4692,1099,8099,8023.119.200
27 mar 2020100,45101,4995,5496,4096,4030.591.500
26 mar 2020100,83107,73100,80105,36105,3624.520.300
25 mar 2020100,66105,9295,51100,73100,7328.533.000
24 mar 202092,3399,1791,8098,1298,1232.538.100
23 mar 202084,4987,2881,0985,7685,7632.246.600
20 mar 202095,9996,9985,8485,9885,9831.957.800
19 mar 202088,0097,4085,1194,9394,9330.866.800
18 mar 202087,5989,3479,0788,8088,8043.592.500
17 mar 202095,8097,4691,1593,5393,5327.526.200
16 mar 202091,8098,2890,0095,0195,0135.379.500
13 mar 2020100,78102,8792,25102,52102,5240.960.100
12 mar 202097,62100,0091,6491,8191,8140.392.900
11 mar 2020108,42108,90102,86105,51105,5124.771.300
10 mar 2020108,10111,58102,43111,46111,4624.083.700
09 mar 2020108,69110,43104,28104,35104,3526.233.600
06 mar 2020110,76115,87110,32115,27115,2722.899.600
05 mar 2020116,86116,96112,11113,98113,9822.397.200
04 mar 2020118,96119,24115,48119,18119,1813.842.100
03 mar 2020121,15121,78115,15116,45116,4519.529.700
02 mar 2020119,13119,98116,03119,98119,9821.775.900
28 feb 2020114,51118,31113,21117,65117,6535.453.800
27 feb 2020119,81122,90117,92118,04118,0430.793.900
26 feb 2020126,12128,37122,13123,36123,3631.195.900
25 feb 2020133,75133,94127,98128,19128,1921.032.500
24 feb 2020132,90134,44131,21133,01133,0119.336.500
21 feb 2020139,86139,88138,58138,97138,977.725.800
20 feb 2020141,63141,63138,85140,37140,375.981.700
19 feb 2020139,63141,87139,23141,30141,307.080.900
18 feb 2020139,02139,66138,10139,14139,148.214.900
14 feb 2020141,10141,28139,13139,54139,549.110.500
13 feb 2020141,17141,90140,82140,90140,907.543.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità