DIS - The Walt Disney Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2019139,02140,40138,67140,05140,057.748.780
24 giu 2019140,12140,47137,80139,22139,2210.493.000
21 giu 2019141,95142,00140,00140,23140,2314.150.000
20 giu 2019141,98142,23139,91142,02142,028.485.800
19 giu 2019139,51141,07138,58140,92140,926.877.100
18 giu 2019141,99143,51138,97139,24139,2411.231.400
17 giu 2019140,81141,48139,11140,97140,978.542.700
14 giu 2019142,05142,95140,53141,65141,6511.125.200
13 giu 2019137,95141,85137,61141,74141,7417.939.500
12 giu 2019135,09136,28134,82135,72135,725.537.000
11 giu 2019137,59137,75134,94135,08135,086.352.200
10 giu 2019138,88138,88136,07137,07137,078.479.500
07 giu 2019137,60138,76137,33138,04138,047.026.300
06 giu 2019136,51137,44135,73137,21137,216.027.300
05 giu 2019135,41136,00134,94135,94135,946.842.800
04 giu 2019133,45134,88132,92134,82134,828.247.500
03 giu 2019132,02132,95131,49132,47132,477.901.400
31 mag 2019130,96132,93130,78132,04132,047.420.700
30 mag 2019131,88132,68131,34132,20132,205.274.000
29 mag 2019131,96132,15130,78131,57131,577.749.600
28 mag 2019133,21134,04132,59132,62132,628.938.400
24 mag 2019133,10133,29132,22132,79132,794.570.100
23 mag 2019132,71133,55131,95132,73132,736.743.300
22 mag 2019133,82134,17133,39133,85133,855.093.700
21 mag 2019134,57134,57133,11134,09134,097.050.300
20 mag 2019134,25134,40133,25133,91133,918.009.000
17 mag 2019134,26135,98134,03135,04135,048.964.200
16 mag 2019135,29136,40134,81135,50135,509.689.400
15 mag 2019132,55135,21132,04134,68134,689.734.100
14 mag 2019133,52134,66132,05133,20133,2012.001.700
13 mag 2019131,50132,66130,55131,34131,3411.389.900
10 mag 2019133,01134,32131,23134,04134,049.858.500
09 mag 2019135,03136,48132,84133,59133,5915.297.100
08 mag 2019133,50135,70133,31134,99134,9915.423.500
07 mag 2019135,35135,97132,76133,44133,4410.972.700
06 mag 2019132,54135,33132,30135,00135,009.955.600
03 mag 2019135,22135,31133,78134,33134,338.874.400
02 mag 2019135,38135,69132,38134,14134,1416.580.400
01 mag 2019137,49138,17136,24136,38136,388.906.700
30 apr 2019139,12139,39136,03136,97136,9715.253.100
29 apr 2019142,19142,37137,61139,30139,3025.746.100
26 apr 2019138,70140,04137,51139,92139,9214.167.600
25 apr 2019135,36138,88134,84137,24137,2416.382.500
24 apr 2019133,11135,75132,72135,10135,1011.449.500
23 apr 2019133,39134,24132,65133,36133,3612.159.300
22 apr 2019131,90132,20131,03131,68131,6810.197.500
18 apr 2019131,77132,87131,11132,45132,4511.890.600
17 apr 2019129,81132,36129,28131,75131,7514.253.700
16 apr 2019131,75132,13129,56129,90129,9014.564.300
15 apr 2019131,05132,70129,79132,04132,0432.773.700
12 apr 2019127,91130,90126,36130,06130,0665.253.500
11 apr 2019117,73117,86116,32116,60116,6012.784.500
10 apr 2019117,58118,03116,28117,16117,1614.091.100
09 apr 2019115,61117,16115,28116,86116,8617.340.300
08 apr 2019115,00115,83114,64114,96114,9611.054.200
05 apr 2019114,97115,13114,31115,00115,0010.907.900
04 apr 2019113,24114,86113,03114,75114,7514.378.400
03 apr 2019112,70113,11112,21112,52112,5210.534.900
02 apr 2019113,15113,31111,92111,96111,969.231.800
01 apr 2019111,59112,87111,38112,51112,5110.785.100
29 mar 2019111,56111,60110,39111,03111,0316.358.800
28 mar 2019110,60111,27110,24110,71110,7111.748.900
27 mar 2019110,45111,09109,73110,28110,2810.794.800
26 mar 2019108,40110,34108,27110,14110,1416.693.100
25 mar 2019108,49109,07107,32107,79107,7918.187.500
22 mar 2019108,33109,00107,51108,23108,2324.133.800
21 mar 2019110,10110,15108,37108,66108,6627.438.900
20 mar 2019110,31110,88108,05109,99109,9935.588.700
19 mar 2019112,95113,71109,80110,00110,0045.384.400
18 mar 2019113,03114,00112,46113,12113,1221.769.800
15 mar 2019114,50115,48113,68114,96114,9614.932.700
14 mar 2019114,12114,77113,93114,48114,4817.409.600
13 mar 2019114,84114,85113,72114,09114,0917.994.500
12 mar 2019114,72115,30114,04114,73114,739.920.300
11 mar 2019114,04115,00114,03114,75114,756.952.700
08 mar 2019113,46113,84112,90113,81113,816.549.100
07 mar 2019114,85114,90113,47114,01114,016.322.000
06 mar 2019114,00115,05114,00114,85114,857.352.800
05 mar 2019114,23114,54113,76114,00114,005.225.100
04 mar 2019114,42114,42113,09114,33114,336.015.000
01 mar 2019113,45114,44113,45114,01114,016.996.900
28 feb 2019112,90113,43112,75112,84112,846.716.700
27 feb 2019113,10113,51112,46112,78112,787.249.500
26 feb 2019113,65114,01112,85113,50113,508.956.000
25 feb 2019115,62115,80113,46113,59113,599.327.700
22 feb 2019114,63115,77113,95115,25115,258.734.700
21 feb 2019113,40114,54112,87114,29114,299.480.100
20 feb 2019113,60114,09113,29113,68113,687.081.500
19 feb 2019112,91113,77112,83113,51113,518.169.600
15 feb 2019111,40112,63111,03112,59112,598.197.300
14 feb 2019109,85111,50109,54110,66110,666.324.300
13 feb 2019109,24110,48109,23110,20110,206.919.700
12 feb 2019110,21110,83109,15109,20109,207.610.200
11 feb 2019111,77111,81109,25109,44109,4411.086.400
08 feb 2019110,46111,54110,06111,51111,516.395.500
07 feb 2019111,05111,11109,81110,95110,958.658.100
06 feb 2019113,85113,92111,07111,41111,4114.229.000
05 feb 2019112,02112,74111,45112,66112,6613.619.800
04 feb 2019111,41111,98110,68111,80111,807.037.000
01 feb 2019111,97112,05110,93111,30111,306.557.700
*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