Italia markets close in 1 hour 15 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
188,37+2,44 (+1,31%)
Al 10:15AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2021187,57189,46186,79188,37188,372.882.442
15 apr 2021188,09188,90185,70185,93185,937.254.500
14 apr 2021185,97190,40185,71187,46187,469.089.900
13 apr 2021185,59186,44184,60185,49185,496.826.500
12 apr 2021187,75187,85185,48186,49186,496.662.500
09 apr 2021188,17188,22186,15187,89187,896.083.100
08 apr 2021187,20188,05185,63187,32187,327.763.000
07 apr 2021189,80190,33186,95187,56187,566.238.700
06 apr 2021188,50191,28187,87189,73189,737.926.200
05 apr 2021191,47191,67188,09188,50188,507.405.300
01 apr 2021186,43189,10185,59188,97188,977.735.800
31 mar 2021185,83186,90184,42184,52184,528.478.000
30 mar 2021183,83186,32183,56185,53185,535.929.700
29 mar 2021185,24185,94183,15184,85184,857.544.700
26 mar 2021188,83188,98182,57185,92185,9210.177.100
25 mar 2021181,85187,71181,01186,91186,919.609.200
24 mar 2021190,06190,50184,64184,72184,7213.549.100
23 mar 2021191,59192,34187,97188,73188,7310.701.200
22 mar 2021193,26196,33192,00192,86192,868.838.500
19 mar 2021190,92194,00189,76191,14191,1426.265.400
18 mar 2021194,95195,08191,74192,28192,289.634.100
17 mar 2021193,44196,19191,78195,24195,2414.363.600
16 mar 2021196,10196,59192,88194,24194,249.602.100
15 mar 2021198,54198,54194,81196,76196,7610.311.400
12 mar 2021196,53198,41195,18197,16197,1613.241.900
11 mar 2021197,38199,05195,40196,75196,7511.920.400
10 mar 2021197,31198,80194,68195,06195,0613.649.100
09 mar 2021200,19201,70194,37194,51194,5123.259.400
08 mar 2021197,31203,02193,79201,91201,9125.069.300
05 mar 2021189,15190,57183,34189,99189,9910.167.900
04 mar 2021189,90192,48184,12188,03188,0312.523.700
03 mar 2021194,63196,81192,21192,26192,268.737.600
02 mar 2021196,10197,96193,49193,94193,948.362.600
01 mar 2021193,23196,90191,39194,98194,9810.699.500
26 feb 2021190,07191,61185,45189,04189,0415.841.000
25 feb 2021197,73197,96190,38190,98190,9812.712.000
24 feb 2021197,58200,60195,33197,51197,5116.205.900
23 feb 2021193,59198,94188,66197,09197,0923.191.400
22 feb 2021181,74194,02181,53191,76191,7618.799.600
19 feb 2021184,27184,78182,79183,65183,658.834.500
18 feb 2021184,79186,40182,84183,00183,0012.380.900
17 feb 2021185,36187,63182,16186,44186,4411.391.800
16 feb 2021187,30188,44184,86186,35186,3511.630.700
12 feb 2021193,00193,85186,56187,67187,6727.200.900
11 feb 2021189,18191,25188,07190,91190,9117.325.200
10 feb 2021189,98190,70185,81189,63189,6311.464.600
09 feb 2021188,17189,25186,04188,21188,2111.270.800
08 feb 2021183,85190,64183,30190,00190,0016.085.700
05 feb 2021181,71182,32179,33181,16181,166.597.700
04 feb 2021177,59181,38176,49180,23180,239.035.400
03 feb 2021177,00178,43175,76176,43176,435.508.600
02 feb 2021173,77179,76172,80176,96176,9612.215.200
01 feb 2021170,84171,73168,03170,97170,978.140.400
29 gen 2021168,80169,81165,79168,17168,1712.840.900
28 gen 2021166,17172,88165,95171,88171,8814.449.100
27 gen 2021165,01166,34160,52163,03163,0318.239.200
26 gen 2021173,00173,35169,05169,56169,567.523.200
25 gen 2021171,89173,11168,77171,89171,897.833.700
22 gen 2021174,00175,25171,89172,78172,789.517.200
21 gen 2021173,24175,00171,02171,28171,288.423.900
20 gen 2021175,22177,88173,00173,64173,649.809.200
19 gen 2021172,10173,71171,44172,26172,267.834.700
15 gen 2021172,95174,19170,17171,44171,4412.232.500
14 gen 2021177,01178,35173,40173,43173,438.951.200
13 gen 2021174,40177,73173,74176,12176,126.839.500
12 gen 2021177,30178,32174,86175,99175,998.349.800
11 gen 2021177,75181,26177,35179,09179,096.464.100
08 gen 2021178,81180,02176,60178,69178,697.894.500
07 gen 2021179,50179,95177,58178,58178,587.300.800
06 gen 2021178,32181,61177,28179,12179,127.517.800
05 gen 2021176,20180,34176,20178,44178,447.771.800
04 gen 2021182,26182,59174,73177,68177,6813.426.600
31 dic 2020181,22183,40180,27181,18181,187.073.500
30 dic 2020178,50183,40178,37181,17181,1711.680.400
29 dic 2020180,01180,20176,22177,30177,306.875.400
28 dic 2020175,75179,92175,05178,86178,8613.145.400
24 dic 2020173,99174,58172,38173,73173,732.721.000
23 dic 2020172,96175,95172,30173,55173,559.994.000
22 dic 2020170,00171,45169,16170,45170,456.419.200
21 dic 2020170,09171,94168,19170,69170,6911.424.200
18 dic 2020173,60175,84172,28172,89172,8921.172.100
17 dic 2020173,82174,84171,96173,55173,559.004.600
16 dic 2020173,99174,85171,62173,12173,1211.105.800
15 dic 2020170,49174,47167,82173,94173,9418.817.200
14 dic 2020173,80177,30168,81169,30169,3030.939.400
11 dic 2020169,68179,45165,33175,72175,7287.410.700
10 dic 2020153,32155,34152,50154,69154,698.993.200
09 dic 2020156,29157,46153,89154,43154,4310.804.300
08 dic 2020152,42154,88152,25153,72153,727.900.600
07 dic 2020153,18153,88152,26153,68153,686.815.500
04 dic 2020153,69154,68152,81154,14154,146.033.300
03 dic 2020153,45154,44152,13153,24153,249.063.200
02 dic 2020149,49154,01148,34153,61153,6110.601.900
01 dic 2020149,57151,40149,00149,44149,448.827.800
30 nov 2020147,06148,69146,29148,01148,019.710.100
27 nov 2020149,00150,35146,53147,13147,135.306.400
25 nov 2020150,27150,27147,24149,09149,099.552.000
24 nov 2020148,16151,86147,85151,49151,4916.711.700
23 nov 2020142,45147,75141,70145,98145,9812.887.000
20 nov 2020141,71142,61140,86141,07141,078.481.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...