Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
171,44-1,99 (-1,15%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021172,95174,19170,17171,44171,4412.228.500
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 2021178,81180,02176,60178,69178,697.893.100
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 2020181,22183,40180,27181,18181,187.071.300
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
19 nov 2020142,57143,30141,70141,72141,728.892.500
18 nov 2020144,50145,48143,35143,90143,909.456.200
17 nov 2020144,40144,83142,56144,50144,509.354.900
16 nov 2020141,57144,74141,57144,67144,6716.382.500
13 nov 2020140,90141,19136,52138,36138,3621.062.300
12 nov 2020136,34138,49134,10135,52135,5213.768.200
11 nov 2020141,47142,00136,62137,82137,829.600.900
10 nov 2020139,97142,37137,67142,11142,1118.115.400
09 nov 2020140,26147,68138,07142,59142,5935.634.700
06 nov 2020126,26128,04124,61127,46127,466.259.700
05 nov 2020126,78128,62125,80126,96126,967.654.800
04 nov 2020123,58126,86123,41125,07125,077.483.000
03 nov 2020121,61125,07121,37124,02124,028.144.900
02 nov 2020122,24122,93119,81120,13120,139.186.000
30 ott 2020120,64121,75119,09121,25121,258.090.200
29 ott 2020118,16122,63117,23121,54121,549.583.700
28 ott 2020121,01121,53118,32118,47118,4711.654.700
27 ott 2020124,03124,61123,03123,31123,316.813.800
26 ott 2020127,11127,11122,95124,06124,068.578.900
23 ott 2020128,10128,50126,35128,35128,355.439.900
22 ott 2020126,67128,10125,97127,56127,565.177.700
21 ott 2020124,36127,56123,84126,63126,636.591.500
20 ott 2020124,58125,73123,64124,95124,956.161.200
19 ott 2020127,37127,40123,71124,23124,236.576.900
16 ott 2020127,81128,12126,33126,81126,816.291.700
15 ott 2020125,00127,40124,43127,36127,367.744.000
14 ott 2020129,14129,50125,29126,59126,5911.536.600
13 ott 2020129,80131,36127,90128,96128,9622.389.000
12 ott 2020124,90125,94123,73124,97124,9710.958.200
09 ott 2020123,85125,55123,33124,98124,9811.502.200
08 ott 2020123,58123,75122,42123,09123,097.404.600
07 ott 2020121,95123,31120,93122,91122,9110.187.800
06 ott 2020123,13124,19120,61120,93120,939.052.000
05 ott 2020123,26123,60122,33123,37123,375.919.200
02 ott 2020121,99123,68121,69122,55122,556.490.200
01 ott 2020124,94125,47122,42123,31123,318.908.300
30 set 2020123,24125,55123,24124,08124,0813.642.500
29 set 2020125,92126,29123,68125,40125,407.405.800
28 set 2020125,75126,86125,37125,99125,996.283.700
25 set 2020121,36124,19120,98124,00124,006.851.800
24 set 2020121,93123,80120,78122,49122,498.480.000
23 set 2020127,07127,30122,90123,28123,288.323.600
22 set 2020125,26127,47124,70127,21127,216.978.800
21 set 2020125,98126,89123,59125,41125,4110.352.700
18 set 2020129,50130,79128,12128,63128,639.916.300
17 set 2020130,55131,77128,60130,22130,226.723.500
16 set 2020132,17133,62131,40132,09132,096.601.000
15 set 2020131,46132,54131,01131,24131,247.289.100
14 set 2020132,53132,93130,90131,25131,258.391.900
11 set 2020133,74133,74131,09131,75131,757.165.300
10 set 2020133,58136,75132,74133,22133,229.853.400
09 set 2020134,28135,55132,26133,36133,368.891.800
08 set 2020131,99137,14130,86134,20134,2017.257.300
04 set 2020133,75134,88129,42131,99131,9911.248.300
03 set 2020135,24137,24132,02133,24133,2412.079.200
02 set 2020133,63135,92133,26135,39135,398.187.800
01 set 2020131,92133,61130,89133,55133,558.344.100
31 ago 2020135,25135,54131,25131,87131,8711.617.500
28 ago 2020134,50136,80133,58135,54135,5411.020.100
27 ago 2020133,00136,36132,82133,73133,7313.667.600
26 ago 2020130,00132,60129,52132,18132,188.447.800
25 ago 2020130,83131,09129,31129,79129,795.494.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...