Italia markets close in 6 hours 9 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,29-3,64 (-3,79%)
Alla chiusura: 04:03PM EST
92,63 +0,34 (+0,37%)
Preborsa: 05:19AM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202295,7396,0091,9892,2992,2911.475.700
05 dic 202298,2499,1695,6795,9395,9310.764.500
02 dic 202297,4699,6997,0199,4399,4312.602.800
01 dic 202297,8798,8496,5898,5998,5913.855.700
30 nov 202294,9597,9493,8797,8797,8715.356.100
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
24 ott 2022102,12103,19100,12101,72101,728.221.500
21 ott 202298,35102,3097,89102,04102,0410.193.400
20 ott 202298,23100,7598,1198,5998,598.212.400
19 ott 2022100,44101,8798,5098,9998,9911.731.000
18 ott 202299,87100,3797,6498,4898,488.533.500
17 ott 202296,3897,9796,2697,3397,337.083.800
14 ott 202297,4798,0994,3394,4594,458.202.100
13 ott 202291,5796,9790,7196,6496,6411.025.400
12 ott 202293,1694,0792,2093,4193,416.156.200
11 ott 202294,8195,0692,6593,1093,108.900.900
10 ott 202297,5997,7494,4295,1695,169.532.300
07 ott 202298,5198,8096,4597,1697,167.051.000
06 ott 2022100,43101,4699,87100,04100,046.728.200
05 ott 2022100,04101,2298,70100,80100,807.562.800
04 ott 202298,68101,5298,23101,44101,4410.229.000
03 ott 202295,7397,7894,5097,1397,139.468.400
30 set 202296,5097,4894,2894,3394,3312.094.900
29 set 202298,5398,6096,2397,4597,459.435.100
28 set 202295,7999,8795,4599,4099,4012.895.500
27 set 202299,5399,6495,4395,8595,8513.360.200
26 set 202298,95100,6698,0698,1298,129.760.500
23 set 2022100,62101,1898,0299,5099,5011.976.900
22 set 2022104,21104,66102,02102,16102,1610.953.400
21 set 2022107,39108,04104,49104,49104,499.776.400
20 set 2022108,28108,41106,86107,57107,576.957.400
19 set 2022107,53109,22107,04109,17109,177.979.500
16 set 2022109,21109,58106,96108,25108,2515.978.800
15 set 2022112,39114,41110,71110,77110,779.739.800
14 set 2022111,85112,74109,88112,50112,508.610.400
13 set 2022113,05113,82111,17111,76111,7610.504.600
12 set 2022116,14117,49115,27116,39116,397.923.400
09 set 2022113,27115,53113,19115,18115,189.563.100
08 set 2022111,07112,99110,36112,33112,338.443.300
07 set 2022109,87112,96109,87112,69112,698.193.900
06 set 2022111,77111,78108,52110,09110,099.537.300
02 set 2022113,05113,89110,84111,20111,208.465.100
01 set 2022111,79112,59110,03112,53112,537.718.700
31 ago 2022112,87113,75111,85112,08112,087.353.000
30 ago 2022114,28114,75111,45112,43112,438.060.000
29 ago 2022112,54114,47112,41113,53113,536.882.700
26 ago 2022117,47118,37113,89114,07114,077.807.400
25 ago 2022117,02117,77116,11117,46117,466.920.900
24 ago 2022114,67117,16114,10116,41116,417.840.500
23 ago 2022115,98116,37114,62114,86114,867.180.700
22 ago 2022117,70118,21115,69115,94115,9411.575.800
19 ago 2022121,25121,39119,48120,14120,148.702.500
18 ago 2022123,01123,13121,71122,67122,677.343.900
17 ago 2022123,45124,48122,57122,81122,819.140.900
16 ago 2022124,73126,48123,45124,96124,9614.607.300
15 ago 2022121,00125,96120,99124,26124,2624.628.300
12 ago 2022119,00121,61118,92121,57121,5721.964.800
11 ago 2022122,21123,27117,33117,69117,6950.375.000
10 ago 2022112,48112,67109,91112,43112,4326.398.700
09 ago 2022109,22109,22107,03108,13108,138.776.500
08 ago 2022108,21111,23107,90109,11109,1113.025.900
05 ago 2022106,81107,70105,37106,63106,6310.100.000
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 2022105,14106,34103,37106,10106,1010.320.000
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
*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...