Italia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,93+0,72 (+0,81%)
Alla chiusura: 04:00PM EDT
89,79 -0,14 (-0,16%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202490,0090,5589,3489,9389,9311.293.900
25 lug 202490,0890,5089,2189,2189,2110.765.300
24 lug 202490,2290,7589,5889,8089,8011.768.500
23 lug 202490,7091,6989,8390,9490,9422.534.700
22 lug 202495,1195,1693,4994,1394,1313.377.000
19 lug 202496,8296,8295,4495,7495,749.301.000
18 lug 202497,3698,0696,6896,7996,797.529.400
17 lug 202498,3098,6196,5397,3197,319.456.100
16 lug 202497,0298,7296,5498,4798,4710.755.500
15 lug 202497,3397,4996,6096,8796,877.417.700
12 lug 202497,1097,8396,9897,1397,136.465.700
11 lug 202497,0197,5896,3096,6096,607.422.600
10 lug 202496,9597,2896,2596,9796,977.761.100
09 lug 202497,4797,5396,1597,0597,059.044.400
08 lug 202497,6998,2996,8997,3797,378.167.600
08 lug 20240.45 Dividendo
05 lug 202498,3198,3197,5897,9997,548.550.800
03 lug 202497,8499,0897,8398,6198,165.030.000
02 lug 202497,9497,9996,9597,9997,5413.340.300
01 lug 202499,4099,7497,8898,0497,5915.299.000
28 giu 2024102,02102,5898,3899,2998,8321.439.400
27 giu 2024102,04102,28101,81102,17101,708.365.200
26 giu 2024101,90102,37101,43102,18101,7110.122.300
25 giu 2024102,66103,68101,77102,20101,7310.343.700
24 giu 2024102,25103,08101,91101,98101,517.393.600
21 giu 2024101,80102,54101,59102,27101,8014.144.900
20 giu 2024100,57101,94100,38101,84101,377.886.900
18 giu 2024101,12101,76100,61101,50101,037.044.700
17 giu 2024100,98101,92100,62101,52101,0510.389.000
14 giu 202499,81100,3899,2599,9799,517.087.600
13 giu 2024100,61101,0799,61100,0999,6310.164.600
12 giu 2024101,20101,69100,25100,80100,349.041.800
11 giu 2024102,64102,88100,74100,87100,419.134.200
10 giu 2024101,25102,85100,64102,74102,277.633.100
07 giu 2024100,86102,27100,55101,54101,076.047.800
06 giu 2024101,05101,93100,81101,21100,7510.294.700
05 giu 2024103,00103,08101,03101,50101,0310.796.900
04 giu 2024102,11103,49101,63103,33102,867.269.100
03 giu 2024104,17104,22102,48102,77102,306.908.600
31 mag 2024101,52104,08101,41103,91103,4314.735.800
30 mag 2024101,14102,07100,97101,70101,237.303.700
29 mag 2024101,76102,08100,77100,88100,427.376.300
28 mag 2024101,36102,86100,95102,44101,977.813.100
24 mag 2024100,85102,09100,69101,76101,296.447.600
23 mag 2024102,98103,01100,27100,66100,2010.504.000
22 mag 2024102,98103,83102,75103,02102,557.190.300
21 mag 2024102,99103,70102,72103,01102,547.333.300
20 mag 2024103,33103,67102,52102,90102,437.667.400
17 mag 2024103,63103,82103,04103,25102,787.356.000
16 mag 2024103,04104,03102,84103,37102,909.476.700
15 mag 2024105,62105,88101,39102,77102,3020.745.600
14 mag 2024105,30105,99104,95105,35104,8711.278.400
13 mag 2024105,59106,64105,59105,83105,349.666.400
10 mag 2024106,92107,02105,42105,79105,3015.884.600
09 mag 2024104,62106,13104,39105,80105,3115.096.000
08 mag 2024104,90106,48104,44105,44104,9615.238.100
07 mag 2024107,25107,88104,21105,39104,9155.084.600
06 mag 2024114,80116,94114,15116,47115,9416.303.200
03 mag 2024113,54114,11112,80113,66113,147.411.100
02 mag 2024111,43112,87110,56112,62112,106.799.800
01 mag 2024111,29111,99110,21110,48109,976.338.400
30 apr 2024112,00112,04110,80111,10110,598.156.600
29 apr 2024113,04113,88110,34112,08111,577.151.200
26 apr 2024111,85113,02111,32112,73112,216.304.800
25 apr 2024111,22112,89110,39112,77112,258.045.900
24 apr 2024113,14114,18113,14113,92113,406.157.200
23 apr 2024112,83114,24112,80113,71113,196.839.300
22 apr 2024113,10113,64111,75111,99111,486.901.700
19 apr 2024111,72112,72111,08112,61112,099.407.800
18 apr 2024113,18114,25112,19112,43111,918.235.600
17 apr 2024114,00114,21112,89112,94112,427.379.000
16 apr 2024112,82114,50112,52113,88113,369.291.400
15 apr 2024114,88115,55112,77112,95112,439.637.100
12 apr 2024116,39116,70113,73114,01113,4912.146.000
11 apr 2024117,59118,28116,37117,15116,616.559.400
10 apr 2024116,60117,56116,37117,19116,656.746.300
09 apr 2024117,38118,51116,89117,97117,437.455.400
08 apr 2024118,02118,52116,82117,35116,816.266.000
05 apr 2024116,60118,86116,30118,38117,849.651.500
04 apr 2024119,22120,19116,96117,09116,5513.815.400
03 apr 2024122,27123,69118,38118,98118,4322.480.400
02 apr 2024120,22123,53120,16122,82122,2615.517.100
01 apr 2024122,06122,40120,78121,53120,978.419.700
28 mar 2024121,25123,74121,20122,36121,8015.367.400
27 mar 2024120,96122,03120,02120,98120,4210.782.800
26 mar 2024119,63120,40118,19119,93119,3811.870.000
25 mar 2024116,97119,41116,87119,36118,8112.103.600
22 mar 2024116,92117,66115,84115,87115,347.133.800
21 mar 2024116,99117,36115,86116,70116,1610.353.500
20 mar 2024114,61116,51114,36116,46115,9311.699.600
19 mar 2024113,41115,17113,24114,51113,9810.999.700
18 mar 2024112,29114,43112,29113,85113,3311.820.800
15 mar 2024111,60112,96111,40111,95111,4415.362.600
14 mar 2024111,74112,35109,51112,06111,5510.520.500
13 mar 2024112,74114,13112,44112,50111,987.267.900
12 mar 2024112,52112,95111,64112,46111,948.085.000
11 mar 2024110,09112,91110,03112,31111,798.794.300
08 mar 2024110,18111,31109,34110,32109,8110.004.800
07 mar 2024110,70111,08109,20110,18109,678.609.300
06 mar 2024113,08113,30109,25110,06109,5514.743.900
*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...