Italia markets open in 8 hours 50 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,22+1,02 (+1,09%)
Alla chiusura: 04:03PM EDT
94,36 +0,14 (+0,15%)
Dopo ore: 07:09PM EDT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 202393,4394,9293,0094,2294,226.628.081
17 mar 202394,0594,2792,9193,2093,2012.924.800
16 mar 202392,6794,5691,8994,2994,299.931.700
15 mar 202391,6393,3691,4193,1093,109.543.800
14 mar 202394,0094,3092,3493,3693,3610.323.600
13 mar 202391,8994,0290,4692,6092,6011.915.300
10 mar 202395,6095,9092,8393,5793,5713.964.800
09 mar 202399,45100,0595,9296,1496,148.275.600
08 mar 202399,0099,6298,3099,3099,305.668.700
07 mar 2023100,40100,9498,8999,0699,066.951.300
06 mar 2023101,61102,70100,49100,66100,666.773.300
03 mar 202399,67101,1898,88101,14101,147.428.900
02 mar 202397,7499,2997,4298,9298,927.776.600
01 mar 202399,1999,6398,1098,5498,547.898.300
28 feb 2023100,45100,7599,5799,6199,618.233.700
27 feb 2023100,73101,47100,06100,45100,456.641.200
24 feb 202399,53100,4398,96100,30100,308.523.000
23 feb 2023101,45102,0599,61101,73101,7310.974.800
22 feb 2023101,33102,56101,09101,68101,689.885.100
21 feb 2023103,55103,73101,83102,09102,0910.648.200
17 feb 2023105,03105,80103,88105,22105,229.492.200
16 feb 2023107,55108,02105,70105,83105,839.479.900
15 feb 2023107,09109,27106,70109,24109,248.156.000
14 feb 2023106,82108,44105,82107,66107,6610.768.100
13 feb 2023108,10108,29106,55107,66107,6612.341.500
10 feb 2023108,96109,74107,21108,06108,0615.566.000
09 feb 2023118,04118,18109,81110,36110,3646.137.200
08 feb 2023112,20113,33110,29111,78111,7827.719.900
07 feb 2023109,30112,12108,86111,63111,6310.844.000
06 feb 2023110,17110,43108,53109,87109,8711.956.500
03 feb 2023111,47113,14110,37110,71110,7112.472.500
02 feb 2023110,67113,53109,69113,21113,2113.093.200
01 feb 2023108,50109,94106,90109,39109,399.975.500
31 gen 2023107,58108,72107,45108,49108,498.251.700
30 gen 2023108,26108,97107,48107,59107,598.548.500
27 gen 2023109,26110,58109,16109,54109,5410.249.700
26 gen 2023108,17109,76107,57109,70109,709.204.400
25 gen 2023104,96108,16104,18108,12108,1210.008.000
24 gen 2023104,70108,44102,00106,00106,008.606.700
23 gen 2023103,29105,95102,92105,69105,6911.479.100
20 gen 2023100,34103,5999,30103,48103,4814.549.900
19 gen 202398,1299,4597,1299,0899,0810.973.600
18 gen 2023100,28101,1398,7299,0499,0411.384.500
17 gen 2023100,32100,9999,0099,9199,9114.914.200
13 gen 202399,3899,6098,0199,4099,4012.230.200
12 gen 202398,50100,6397,5799,8199,8119.764.300
11 gen 202395,9296,5595,0596,3396,338.757.300
10 gen 202394,2895,6493,8295,5695,566.914.600
09 gen 202394,4395,7093,4594,7794,7711.675.800
06 gen 202392,6694,6991,3293,9293,929.828.100
05 gen 202391,6692,4890,5191,9291,9211.622.600
04 gen 202390,0092,7589,3691,9891,9814.957.200
03 gen 202388,9889,9787,8388,9788,9714.997.100
30 dic 202285,7387,1285,2386,8886,8823.231.000
29 dic 202285,2588,2484,9787,1887,1813.045.100
28 dic 202286,0886,6984,0784,1784,1712.399.500
27 dic 202287,4287,9485,9686,3786,3711.561.400
23 dic 202286,0688,0785,7788,0188,0111.171.600
22 dic 202286,0386,7384,6986,6786,6715.487.400
21 dic 202287,1988,1086,4886,9286,9211.004.800
20 dic 202286,0887,8485,7687,0287,0214.918.400
19 dic 202289,4489,4685,4185,7885,7819.225.300
16 dic 202290,1991,0888,8190,0890,0826.383.900
15 dic 202292,4793,1290,1290,4990,4915.957.700
14 dic 202294,5495,4792,6294,1594,1511.505.400
13 dic 202296,4997,3993,5794,7094,7022.882.100
12 dic 202293,7394,6692,6194,6694,6614.140.700
09 dic 202292,3794,9191,9093,3893,3810.111.900
08 dic 202292,5093,4391,6792,5592,559.351.200
07 dic 202292,6692,7991,2692,1592,1510.353.400
06 dic 202295,7396,0091,9892,2992,2911.492.400
05 dic 202298,2499,1695,6795,9395,9310.764.500
02 dic 202297,4699,6997,0199,4399,4312.608.100
01 dic 202297,8798,8496,5898,5998,5913.855.700
30 nov 202294,9597,9493,8797,8797,8715.368.100
29 nov 202296,0096,4393,9294,6994,6913.205.300
28 nov 202298,2199,1395,4395,6995,6913.660.000
25 nov 202298,8199,8198,0898,8798,876.664.300
23 nov 202296,0099,3495,7898,8898,8815.503.200
22 nov 202297,0097,6794,6896,2196,2125.753.700
21 nov 2022100,12100,8996,3297,5897,5870.273.500
18 nov 202292,8693,1690,9191,8091,8010.011.700
17 nov 202292,1292,2790,8591,4591,4512.306.400
16 nov 202295,2295,2293,7293,9593,9511.137.700
15 nov 202296,0097,1893,7095,5195,5115.801.900
14 nov 202295,8596,6294,2194,2894,2820.598.000
11 nov 202291,5895,5891,1095,0195,0122.373.300
10 nov 202289,7590,5087,6190,4690,4636.968.100
09 nov 202290,5591,1086,2886,7586,7562.029.800
08 nov 2022100,74101,9798,0599,9099,9027.130.300
07 nov 2022100,88101,5698,99100,43100,4311.355.200
04 nov 2022101,15101,1698,1199,5899,5811.035.800
03 nov 2022100,20100,7098,5699,2599,258.978.400
02 nov 2022105,45106,08101,79101,82101,829.583.200
01 nov 2022107,70108,84105,64106,00106,007.955.800
31 ott 2022105,66106,90104,82106,54106,548.814.800
28 ott 2022104,08106,09103,53105,95105,957.250.900
27 ott 2022105,81106,87104,31104,44104,448.673.500
26 ott 2022103,53107,43103,53104,63104,639.203.700
25 ott 2022102,16104,73102,03104,36104,367.687.500
*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...