Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
138,63+3,21 (+2,37%)
Alla chiusura: 04:02PM EST
138,66 +0,03 (+0,02%)
Dopo ore: 06:18PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022135,21138,69133,56138,63138,639.798.066
27 gen 2022135,07137,91134,02135,42135,4211.903.300
26 gen 2022137,71138,20132,26133,60133,6014.550.400
25 gen 2022135,29137,75132,38136,51136,5114.694.400
24 gen 2022134,82137,68129,26137,46137,4631.523.800
21 gen 2022141,23141,87136,63137,38137,3834.457.000
20 gen 2022150,91152,66147,15147,62147,6211.760.400
19 gen 2022150,84152,86149,96150,11150,1110.413.200
18 gen 2022151,11153,13149,83152,27152,2710.419.500
14 gen 2022152,35152,62148,42151,94151,9416.821.900
13 gen 2022157,70158,53155,17155,44155,449.680.600
12 gen 2022158,50158,99156,33157,80157,806.995.600
11 gen 2022156,62158,22155,95157,89157,898.042.600
10 gen 2022157,98158,27154,65156,60156,608.672.900
07 gen 2022156,90159,30156,29157,83157,839.549.700
06 gen 2022156,24157,77153,68156,90156,9011.095.300
05 gen 2022156,52159,38155,10155,19155,1912.272.100
04 gen 2022158,59160,32155,55155,73155,7316.582.000
03 gen 2022155,83157,56155,36156,76156,7610.222.800
31 dic 2021155,87156,57154,74154,89154,896.410.200
30 dic 2021155,71157,07155,51155,93155,937.228.400
29 dic 2021154,56155,92154,18154,87154,878.737.000
28 dic 2021152,62156,50152,41155,20155,2012.198.700
27 dic 2021152,88154,02151,40152,80152,807.762.000
23 dic 2021152,32154,19151,93153,63153,636.572.400
22 dic 2021150,42152,20149,87151,88151,887.820.400
21 dic 2021147,56151,43147,39151,05151,0510.781.400
20 dic 2021146,98147,73145,08146,47146,4711.201.900
17 dic 2021148,51149,84146,57148,76148,7613.785.000
16 dic 2021151,35152,06148,58148,75148,7511.145.600
15 dic 2021148,76150,92147,35150,40150,4012.231.500
14 dic 2021149,26151,62148,52149,10149,1010.872.000
13 dic 2021152,12152,50149,29150,43150,4310.195.800
10 dic 2021153,58154,66151,45152,71152,7110.242.700
09 dic 2021152,27154,29151,70152,94152,9411.862.300
08 dic 2021150,91153,66150,56153,34153,3412.886.300
07 dic 2021151,84152,76149,72150,81150,8114.661.100
06 dic 2021147,28150,74146,67150,37150,3714.333.900
03 dic 2021147,81148,32144,32146,22146,2214.963.200
02 dic 2021142,84147,65142,77147,20147,2018.177.700
01 dic 2021146,70148,37142,04142,15142,1516.469.000
30 nov 2021146,72147,28143,11144,90144,9026.011.100
29 nov 2021148,81149,30144,25147,81147,8121.231.300
26 nov 2021146,80148,85145,85148,11148,1112.027.700
24 nov 2021150,69151,41148,80151,34151,3414.123.700
23 nov 2021153,84154,25150,19151,03151,0317.382.900
22 nov 2021153,23155,82152,57154,16154,1612.790.400
19 nov 2021155,02155,21152,77154,00154,0016.776.500
18 nov 2021157,09157,30153,71155,58155,5814.487.700
17 nov 2021158,73158,89156,75157,33157,3314.695.500
16 nov 2021159,06160,24158,55158,83158,8315.516.200
15 nov 2021160,09160,72157,66158,43158,4321.285.300
12 nov 2021163,52163,61158,93159,63159,6325.601.300
11 nov 2021162,89163,96158,33162,11162,1162.366.500
10 nov 2021174,69176,87173,87174,45174,4511.045.800
09 nov 2021176,95177,12173,21175,11175,117.293.300
08 nov 2021178,69179,25176,10176,87176,8710.584.600
05 nov 2021173,50176,99172,33175,63175,6316.832.000
04 nov 2021170,03170,42168,67170,28170,287.505.500
03 nov 2021169,70170,19168,37170,08170,086.829.300
02 nov 2021170,03170,85168,98169,83169,836.777.200
01 nov 2021169,21171,25169,09170,19170,198.182.900
29 ott 2021169,02170,46168,15169,07169,077.593.400
28 ott 2021169,48170,35168,60169,68169,687.884.500
27 ott 2021171,77172,04169,43169,55169,557.054.700
26 ott 2021172,95173,12170,71172,04172,045.850.200
25 ott 2021169,90172,57169,03172,01172,019.798.700
22 ott 2021170,57170,80168,60169,42169,427.854.300
21 ott 2021170,20172,50170,10171,34171,347.509.000
20 ott 2021170,97171,02169,88170,55170,559.737.600
19 ott 2021171,44171,58170,18171,18171,189.669.500
18 ott 2021172,36173,34169,80171,14171,1420.494.800
15 ott 2021175,69178,89174,10176,46176,4613.939.600
14 ott 2021174,07176,02174,00174,41174,417.450.200
13 ott 2021173,63173,70170,94172,96172,968.914.700
12 ott 2021173,62174,49172,55173,13173,135.188.400
11 ott 2021176,02176,52173,48173,52173,528.046.300
08 ott 2021177,93178,60176,40176,74176,744.131.000
07 ott 2021177,70179,63177,33177,71177,717.780.000
06 ott 2021173,00175,71171,55175,48175,486.005.200
05 ott 2021173,83176,24173,61174,61174,616.798.200
04 ott 2021175,56175,96172,67173,46173,467.200.600
01 ott 2021172,28177,32171,97176,01176,0112.165.000
30 set 2021173,10173,68169,10169,17169,1713.962.400
29 set 2021174,25174,96172,59172,68172,686.240.800
28 set 2021177,75178,00173,86174,52174,529.133.100
27 set 2021176,63179,45175,96178,26178,267.755.000
24 set 2021175,30176,70175,08176,00176,005.712.800
23 set 2021174,94177,19174,37176,25176,258.052.900
22 set 2021172,94175,34171,66173,65173,6514.214.500
21 set 2021180,32182,23169,03171,17171,1723.216.000
20 set 2021179,74180,88176,55178,61178,618.056.600
17 set 2021182,91185,90182,73183,47183,4710.035.100
16 set 2021183,97184,64182,12183,34183,345.678.200
15 set 2021182,06184,66181,10184,41184,415.933.400
14 set 2021184,96185,13182,15182,40182,406.185.900
13 set 2021185,12185,80183,50184,98184,986.818.200
10 set 2021186,36187,10184,01184,12184,125.567.500
09 set 2021185,15187,58184,57185,91185,917.190.700
08 set 2021184,34187,46183,92185,15185,158.634.000
*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...