Italia markets close in 8 hours 17 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,85+1,90 (+1,70%)
Alla chiusura: 04:01PM EDT
113,99 +0,14 (+0,12%)
Preborsa: 04:00AM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 2024112,29114,43112,29113,85113,8511.811.000
15 mar 2024111,60112,96111,40111,95111,9515.362.600
14 mar 2024111,74112,35109,51112,06112,0610.520.500
13 mar 2024112,74114,13112,44112,50112,507.267.900
12 mar 2024112,52112,95111,64112,46112,468.085.000
11 mar 2024110,09112,91110,03112,31112,318.794.300
08 mar 2024110,18111,31109,34110,32110,3210.004.800
07 mar 2024110,70111,08109,20110,18110,188.609.300
06 mar 2024113,08113,30109,25110,06110,0614.743.900
05 mar 2024113,61115,19112,27112,87112,8714.929.600
04 mar 2024112,67114,13111,80113,69113,6911.558.900
01 mar 2024111,44112,15111,03111,95111,957.240.100
29 feb 2024111,14112,75110,97111,58111,5811.658.300
28 feb 2024108,78111,04108,66110,80110,8010.773.000
27 feb 2024107,78109,58107,78109,42109,427.595.000
26 feb 2024107,52108,76107,38107,68107,688.694.200
23 feb 2024107,57108,00105,83107,74107,7411.724.000
22 feb 2024107,99108,49107,41107,64107,649.266.200
21 feb 2024108,48109,22107,24107,67107,6710.454.400
20 feb 2024110,85111,13109,35109,44109,449.770.900
16 feb 2024112,02112,56111,16111,60111,608.779.400
15 feb 2024111,08112,92111,08112,45112,459.961.900
14 feb 2024110,58111,68109,67111,56111,5611.405.500
13 feb 2024108,28110,65108,21110,46110,4614.594.500
12 feb 2024107,88111,06107,83109,29109,2913.424.000
09 feb 2024109,60110,15107,69108,39108,3921.509.100
08 feb 2024107,08112,77106,80110,54110,5460.558.400
07 feb 202497,3999,2896,6499,1499,1428.886.300
06 feb 202496,9299,3296,7999,2999,2916.455.500
05 feb 202496,7097,3796,4996,6596,6511.679.300
02 feb 202496,2897,4195,8297,1397,139.319.100
01 feb 202496,3797,9395,9097,0697,068.484.800
31 gen 202496,4297,5795,8196,0596,059.592.300
30 gen 202496,5297,5496,0196,9496,949.139.600
29 gen 202495,4297,5095,0097,4997,4913.422.200
26 gen 202495,0095,5394,7095,3695,367.812.800
25 gen 202493,9294,9493,7594,8694,868.661.600
24 gen 202494,4295,2593,2693,5093,5010.454.900
23 gen 202495,4395,8993,1893,7793,7711.559.400
22 gen 202492,8795,2392,8795,0895,0815.119.400
19 gen 202492,3293,5891,6393,0693,0619.782.400
18 gen 202490,6692,5190,4192,2192,2112.203.200
17 gen 202492,5893,7690,1090,3490,3415.735.200
16 gen 202490,2993,0989,4693,0593,0516.780.900
12 gen 202489,6590,8389,6590,3590,3511.912.800
11 gen 202489,3989,7888,6989,4589,459.642.200
10 gen 202489,8289,8288,8889,2989,2915.091.600
09 gen 202491,0591,1089,6089,6789,6711.255.100
08 gen 202491,5591,9491,0091,5591,5511.103.700
05 gen 202490,4191,3290,3690,9090,909.084.400
04 gen 202491,9491,9490,0090,5690,5612.087.400
03 gen 202490,2392,0890,0091,6591,6511.929.800
02 gen 202490,1091,4889,7390,7190,7110.587.600
29 dic 202390,1290,6089,8690,2990,299.201.300
28 dic 202390,0990,9889,9790,4090,408.479.600
27 dic 202390,9190,9490,0490,3890,3811.123.500
26 dic 202390,8491,2790,6090,9590,958.086.900
22 dic 202391,6292,2490,7591,0291,029.411.500
21 dic 202391,9392,0891,0692,0292,0213.037.200
20 dic 202393,2494,2791,2591,2791,2713.060.600
19 dic 202392,6493,9992,6193,9393,938.804.000
18 dic 202392,7093,7192,7092,8692,869.083.600
15 dic 202393,0593,9592,9393,4693,4617.545.700
14 dic 202393,2194,8393,2193,9493,9412.439.300
13 dic 202391,1792,8790,7892,8392,8310.173.200
12 dic 202392,1292,2090,8691,0791,0713.218.400
11 dic 202392,7393,0891,9792,2092,2010.811.000
08 dic 202392,0693,5492,0692,8292,829.495.200
08 dic 20230.3 Dividendo
07 dic 202391,8093,3991,6592,3592,0510.264.700
06 dic 202391,1192,5590,6291,5091,2010.462.000
05 dic 202391,6191,7889,9390,7990,5012.357.000
04 dic 202391,9092,4191,6192,0191,7112.602.800
01 dic 202392,7492,8491,7792,5892,2811.892.100
30 nov 202393,5593,8692,2092,6992,3913.396.700
29 nov 202392,6093,2491,4492,5092,2013.857.000
28 nov 202395,0095,1492,4592,5092,2018.660.300
27 nov 202395,7495,7494,5295,1794,8611.049.500
24 nov 202394,9096,5194,9096,0695,755.440.500
22 nov 202394,9195,7194,7695,0794,767.328.200
21 nov 202394,7394,9693,9694,4594,147.654.800
20 nov 202393,9895,5993,8795,0394,7214.105.300
17 nov 202394,7595,3893,9294,1593,8412.189.300
16 nov 202393,8994,6193,6394,5194,2012.923.900
15 nov 202392,9994,5792,7493,9393,6220.593.100
14 nov 202390,0391,5489,9991,0790,7713.152.000
13 nov 202388,4289,9087,4189,4489,1512.834.400
10 nov 202390,1390,1686,9488,2787,9825.175.700
09 nov 202387,8491,2187,6090,3490,0551.062.700
08 nov 202384,1484,9283,9584,5084,2326.942.600
07 nov 202384,1684,6883,9584,5984,3210.540.200
06 nov 202385,0885,8083,5984,0283,7514.160.900
03 nov 202384,1785,9384,1685,0784,7911.322.700
02 nov 202381,8583,3081,8283,2983,0211.518.500
01 nov 202381,5381,5880,1881,0780,819.093.000
31 ott 202380,6981,6780,3381,5981,328.672.200
30 ott 202379,7280,9379,5380,6880,4210.291.200
27 ott 202379,7581,0379,2379,3379,0710.300.600
26 ott 202380,0880,6179,4279,7879,5211.651.000
25 ott 202382,1382,5580,5280,5980,339.372.500
*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...