Italia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
176,02-2,33 (-1,31%)
Alla chiusura: 4:04PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 2021177,53179,20175,14176,02176,026.810.100
29 lug 2021179,81181,42178,27178,35178,356.209.100
28 lug 2021179,69180,35177,55179,10179,105.926.900
27 lug 2021178,25179,56176,57179,50179,506.684.100
26 lug 2021175,62178,78175,34178,74178,745.641.000
23 lug 2021175,66176,50174,03176,14176,145.124.600
22 lug 2021176,70176,72173,90175,13175,135.713.700
21 lug 2021176,50177,90175,32176,89176,896.302.200
20 lug 2021173,70177,51172,87176,75176,758.372.400
19 lug 2021175,71176,48172,16172,95172,9514.651.800
16 lug 2021184,94185,29178,92179,31179,318.343.400
15 lug 2021183,45185,42183,05184,15184,157.867.000
14 lug 2021185,20186,29182,08183,42183,428.787.300
13 lug 2021184,09185,67181,84183,65183,6512.534.600
12 lug 2021177,71184,99177,37184,38184,3821.835.500
09 lug 2021174,70177,52173,93177,04177,047.870.100
08 lug 2021170,18173,75169,81172,80172,806.960.100
07 lug 2021172,86174,32171,99172,82172,826.757.300
06 lug 2021176,76177,00172,22173,69173,6911.557.900
02 lug 2021177,86178,36174,62177,11177,1111.099.300
01 lug 2021175,35177,60174,60177,26177,265.887.100
30 giu 2021173,89175,98173,34175,77175,777.481.900
29 giu 2021176,64177,02173,80173,93173,9313.498.300
28 giu 2021178,50178,66174,99176,57176,579.881.400
25 giu 2021178,83179,09177,49178,35178,357.431.800
24 giu 2021176,13178,24175,78177,93177,937.549.400
23 giu 2021173,62175,45172,94175,33175,339.174.200
22 giu 2021174,37174,70172,35173,50173,508.097.100
21 giu 2021172,13174,26171,31173,97173,979.196.900
18 giu 2021173,14173,86172,12172,42172,4212.357.500
17 giu 2021174,59176,26173,84174,65174,658.906.000
16 giu 2021176,01176,26173,55174,66174,668.336.000
15 giu 2021178,18178,70175,62175,86175,867.895.000
14 giu 2021177,65178,87176,90178,18178,1810.170.000
11 giu 2021177,45178,49176,81177,38177,385.476.300
10 giu 2021176,44177,61175,55176,57176,575.253.000
09 giu 2021176,31177,33175,88176,04176,045.082.400
08 giu 2021175,97177,12175,19176,33176,335.356.200
07 giu 2021177,97178,07176,40176,99176,995.178.100
04 giu 2021175,93177,52175,61177,18177,186.343.400
03 giu 2021176,27176,97175,42176,24176,245.583.900
02 giu 2021179,04179,10176,93177,00177,007.851.700
01 giu 2021180,18181,01178,74178,84178,847.475.600
28 mag 2021179,51180,14178,08178,65178,657.124.800
27 mag 2021177,20179,59176,79179,04179,0413.567.800
26 mag 2021176,62177,90176,20176,47176,478.086.200
25 mag 2021175,60177,45175,40176,17176,178.089.700
24 mag 2021172,45175,11171,75174,31174,317.346.700
21 mag 2021172,22173,12171,52172,40172,408.105.700
20 mag 2021169,21171,90168,98171,36171,367.400.700
19 mag 2021167,71169,40167,10169,27169,279.251.000
18 mag 2021170,26171,26169,45169,68169,6810.401.000
17 mag 2021172,70172,99168,57170,08170,0817.771.600
14 mag 2021172,93174,91168,78173,70173,7033.149.400
13 mag 2021178,37180,75175,80178,34178,3412.332.200
12 mag 2021180,70182,46177,58177,85177,858.988.100
11 mag 2021181,80182,25178,43181,67181,6710.865.600
10 mag 2021185,70186,97184,03184,30184,308.260.300
07 mag 2021182,00185,12181,51184,84184,846.888.400
06 mag 2021182,78182,99179,81181,79181,796.944.900
05 mag 2021185,01185,01181,36181,51181,515.901.700
04 mag 2021184,87185,63182,31184,25184,257.069.300
03 mag 2021187,69189,22185,25185,51185,517.542.800
30 apr 2021184,29186,32183,54186,02186,027.866.300
29 apr 2021184,80185,55182,75185,33185,335.958.300
28 apr 2021184,79184,79182,82183,39183,395.199.300
27 apr 2021184,99185,81184,15184,64184,644.870.000
26 apr 2021183,96185,60183,26184,27184,276.178.300
23 apr 2021182,35183,90181,96183,02183,026.075.500
22 apr 2021184,22184,88181,26182,76182,767.378.300
21 apr 2021181,29183,38178,86183,11183,118.400.200
20 apr 2021187,29188,08181,82182,79182,7910.765.800
19 apr 2021187,51190,33185,65187,43187,437.625.800
16 apr 2021187,57189,47186,20187,26187,269.453.500
15 apr 2021188,09188,90185,70185,93185,937.262.500
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 2021188,17188,22186,15187,89187,896.089.300
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 2021186,43189,10185,59188,97188,977.749.400
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 2021188,83188,98182,57185,92185,9210.196.100
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 2021190,92194,00189,76191,14191,1428.354.600
18 mar 2021194,95195,08191,74192,28192,289.644.500
17 mar 2021193,44196,19191,78195,24195,2414.418.700
16 mar 2021196,10196,59192,88194,24194,249.680.700
15 mar 2021198,54198,54194,81196,76196,7610.311.400
12 mar 2021196,53198,41195,18197,16197,1613.249.100
11 mar 2021197,38199,05195,40196,75196,7511.933.900
10 mar 2021197,31198,80194,68195,06195,0613.662.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...