DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 2019135,80136,73135,67136,31136,314.726.500
16 set 2019136,29137,24135,30135,80135,806.329.300
13 set 2019137,85138,22137,11138,02138,025.209.100
12 set 2019136,84138,67136,54137,50137,507.333.900
11 set 2019135,56136,24134,93136,19136,197.896.400
10 set 2019138,12138,44134,58135,79135,7910.974.600
09 set 2019139,58140,08138,48138,83138,835.458.700
06 set 2019139,13139,81138,25139,55139,554.090.000
05 set 2019138,92139,27138,32138,84138,845.143.500
04 set 2019136,74138,20136,39137,89137,894.285.400
03 set 2019136,37136,42135,06136,31136,315.997.400
30 ago 2019138,29138,50136,76137,26137,265.622.200
29 ago 2019138,12138,68137,42137,84137,846.532.700
28 ago 2019134,06136,73133,52136,55136,555.950.500
27 ago 2019135,77135,99134,19134,49134,496.013.600
26 ago 2019134,19134,64132,55134,61134,618.093.800
23 ago 2019135,51136,44131,02131,67131,6710.190.900
22 ago 2019136,20136,67134,69136,08136,086.967.100
21 ago 2019134,61136,06134,05135,76135,766.325.000
20 ago 2019133,33136,04133,26135,13135,138.628.000
19 ago 2019136,79137,62134,28135,29135,2911.741.800
16 ago 2019134,02135,50133,83135,20135,206.353.800
15 ago 2019133,50134,28132,47133,41133,417.590.100
14 ago 2019135,06135,15132,68132,85132,8511.797.700
13 ago 2019135,00137,92135,00137,01137,018.145.400
12 ago 2019137,31137,57135,23135,75135,757.473.300
09 ago 2019137,10139,24136,76138,52138,528.811.900
08 ago 2019137,90138,00136,01137,89137,8914.054.800
07 ago 2019134,93135,87132,26134,86134,8629.084.500
06 ago 2019140,41141,95138,37141,87141,8718.818.900
05 ago 2019139,14140,23137,03138,30138,3010.669.700
02 ago 2019140,99142,22139,94141,71141,716.539.100
01 ago 2019143,34144,53141,26141,85141,858.911.700
31 lug 2019144,99145,00142,34143,01143,019.710.700
30 lug 2019145,76146,80144,61144,93144,936.563.100
29 lug 2019145,59147,15145,17146,39146,3911.674.100
26 lug 2019143,74145,19143,05144,65144,658.139.400
25 lug 2019141,40143,23141,04143,21143,217.294.400
24 lug 2019141,40141,59140,40141,29141,295.896.600
23 lug 2019141,65142,54140,27141,26141,267.514.500
22 lug 2019141,25141,44140,01140,84140,847.706.400
19 lug 2019142,24142,24139,74139,85139,856.109.900
18 lug 2019142,46142,46140,17141,63141,638.035.500
17 lug 2019144,60144,68142,37142,57142,575.296.400
16 lug 2019144,75144,99143,81144,30144,305.854.700
15 lug 2019145,13145,36143,97145,06145,065.289.200
12 lug 2019144,15145,43144,00144,88144,888.510.000
11 lug 2019144,01145,34143,54143,56143,5610.471.100
10 lug 2019142,40144,25142,01143,54143,549.533.700
09 lug 2019140,06141,72139,75141,61141,617.396.300
08 lug 2019142,18142,23140,97141,02141,024.993.900
05 lug 2019141,42142,89140,70142,45142,455.596.000
05 lug 20190.88 Dividendo
03 lug 2019142,70143,00142,00142,98142,104.150.900
02 lug 2019141,40142,86141,27142,53141,657.554.100
01 lug 2019140,45141,95139,22141,65140,788.996.500
28 giu 2019139,41140,21138,61139,64138,7820.078.800
27 giu 2019141,00141,74138,92139,30138,446.466.300
26 giu 2019140,36140,74139,51140,40139,548.842.100
25 giu 2019139,02140,41138,67139,94139,0814.675.400
24 giu 2019140,12140,47137,80139,22138,3610.497.400
21 giu 2019141,95142,00140,00140,23139,3714.150.000
20 giu 2019141,98142,23139,91142,02141,158.485.800
19 giu 2019139,51141,07138,58140,92140,056.877.100
18 giu 2019141,99143,51138,97139,24138,3811.231.400
17 giu 2019140,81141,48139,11140,97140,108.542.700
14 giu 2019142,05142,95140,53141,65140,7811.125.200
13 giu 2019137,95141,85137,61141,74140,8717.939.500
12 giu 2019135,09136,28134,82135,72134,885.537.000
11 giu 2019137,59137,75134,94135,08134,256.352.200
10 giu 2019138,88138,88136,07137,07136,238.479.500
07 giu 2019137,60138,76137,33138,04137,197.026.300
06 giu 2019136,51137,44135,73137,21136,376.027.300
05 giu 2019135,41136,00134,94135,94135,106.842.800
04 giu 2019133,45134,88132,92134,82133,998.247.500
03 giu 2019132,02132,95131,49132,47131,657.901.400
31 mag 2019130,96132,93130,78132,04131,237.420.700
30 mag 2019131,88132,68131,34132,20131,395.274.000
29 mag 2019131,96132,15130,78131,57130,767.749.600
28 mag 2019133,21134,04132,59132,62131,808.938.400
24 mag 2019133,10133,29132,22132,79131,974.570.100
23 mag 2019132,71133,55131,95132,73131,916.743.300
22 mag 2019133,82134,17133,39133,85133,035.093.700
21 mag 2019134,57134,57133,11134,09133,267.050.300
20 mag 2019134,25134,40133,25133,91133,098.009.000
17 mag 2019134,26135,98134,03135,04134,218.964.200
16 mag 2019135,29136,40134,81135,50134,679.689.400
15 mag 2019132,55135,21132,04134,68133,859.734.100
14 mag 2019133,52134,66132,05133,20132,3812.001.700
13 mag 2019131,50132,66130,55131,34130,5311.389.900
10 mag 2019133,01134,32131,23134,04133,229.858.500
09 mag 2019135,03136,48132,84133,59132,7715.297.100
08 mag 2019133,50135,70133,31134,99134,1615.423.500
07 mag 2019135,35135,97132,76133,44132,6210.972.700
06 mag 2019132,54135,33132,30135,00134,179.955.600
03 mag 2019135,22135,31133,78134,33133,508.874.400
02 mag 2019135,38135,69132,38134,14133,3116.580.400
01 mag 2019137,49138,17136,24136,38135,548.906.700
30 apr 2019139,12139,39136,03136,97136,1315.253.100
29 apr 2019142,19142,37137,61139,30138,4425.746.100
*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