DIS - The Walt Disney Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 apr 202096,3196,9292,7193,8893,8814.806.200
02 apr 202094,2097,2694,2096,9796,9713.936.500
01 apr 202093,5097,4092,5694,9294,9218.303.900
31 mar 2020100,22103,1696,1696,6096,6021.563.200
30 mar 202096,00100,4692,1099,8099,8023.119.200
27 mar 2020100,45101,4995,5496,4096,4030.591.500
26 mar 2020100,83107,73100,80105,36105,3624.520.300
25 mar 2020100,66105,9295,51100,73100,7328.533.000
24 mar 202092,3399,1791,8098,1298,1232.538.100
23 mar 202084,4987,2881,0985,7685,7632.246.600
20 mar 202095,9996,9985,8485,9885,9831.957.800
19 mar 202088,0097,4085,1194,9394,9330.866.800
18 mar 202087,5989,3479,0788,8088,8043.592.500
17 mar 202095,8097,4691,1593,5393,5327.526.200
16 mar 202091,8098,2890,0095,0195,0135.379.500
13 mar 2020100,78102,8792,25102,52102,5240.960.100
12 mar 202097,62100,0091,6491,8191,8140.392.900
11 mar 2020108,42108,90102,86105,51105,5124.771.300
10 mar 2020108,10111,58102,43111,46111,4624.083.700
09 mar 2020108,69110,43104,28104,35104,3526.233.600
06 mar 2020110,76115,87110,32115,27115,2722.899.600
05 mar 2020116,86116,96112,11113,98113,9822.397.200
04 mar 2020118,96119,24115,48119,18119,1813.842.100
03 mar 2020121,15121,78115,15116,45116,4519.529.700
02 mar 2020119,13119,98116,03119,98119,9821.775.900
28 feb 2020114,51118,31113,21117,65117,6535.453.800
27 feb 2020119,81122,90117,92118,04118,0430.827.500
26 feb 2020126,12128,37122,13123,36123,3631.195.900
25 feb 2020133,75133,94127,98128,19128,1921.032.500
24 feb 2020132,90134,44131,21133,01133,0119.336.500
21 feb 2020139,86139,88138,58138,97138,977.725.800
20 feb 2020141,63141,63138,85140,37140,375.981.700
19 feb 2020139,63141,87139,23141,30141,307.080.900
18 feb 2020139,02139,66138,10139,14139,148.214.900
14 feb 2020141,10141,28139,13139,54139,549.110.500
13 feb 2020141,17141,90140,82140,90140,907.543.100
12 feb 2020141,34142,22140,87141,85141,858.168.200
11 feb 2020142,85142,99140,46141,01141,0110.790.100
10 feb 2020141,03142,59140,46142,59142,598.162.100
07 feb 2020141,89141,99140,12141,02141,0210.948.900
06 feb 2020141,92143,95141,22142,70142,709.504.600
05 feb 2020146,60147,30138,57141,37141,3727.824.100
04 feb 2020145,49145,59143,25144,73144,7323.519.700
03 feb 2020139,79141,82139,75141,32141,3212.660.000
31 gen 2020138,40138,67137,06138,31138,3112.379.100
30 gen 2020135,09137,85134,83137,81137,8111.847.300
29 gen 2020138,60138,68135,79136,06136,069.382.700
28 gen 2020136,50138,93135,86138,37138,3710.390.000
27 gen 2020135,86137,73135,00135,90135,9012.831.800
24 gen 2020141,40142,25139,20140,08140,0813.076.300
23 gen 2020143,60143,61140,65142,20142,2011.082.000
22 gen 2020144,45144,79143,54144,01144,017.550.000
21 gen 2020144,24144,59143,01143,56143,569.250.200
17 gen 2020145,54145,64144,01144,33144,3310.355.300
16 gen 2020145,09145,43144,44145,12145,126.948.400
15 gen 2020145,71145,71143,93144,32144,326.818.200
14 gen 2020143,41146,72142,29145,20145,2014.839.100
13 gen 2020144,75144,75143,36143,88143,889.921.300
10 gen 2020145,30145,50144,26144,62144,625.152.500
09 gen 2020146,47146,63144,61144,83144,836.664.200
08 gen 2020145,49146,13144,82145,40145,406.984.200
07 gen 2020145,99146,87145,42145,70145,706.906.500
06 gen 2020145,54146,03144,31145,65145,658.262.500
03 gen 2020146,40147,90146,05146,50146,507.320.200
02 gen 2020145,29148,20145,10148,20148,209.502.100
31 dic 2019143,67144,77143,26144,63144,635.662.900
30 dic 2019145,75145,87143,40143,77143,776.602.800
27 dic 2019146,05146,51145,45145,75145,755.495.300
26 dic 2019145,40145,86145,17145,70145,704.422.000
24 dic 2019144,58145,43144,45145,29145,293.508.500
23 dic 2019145,91146,33144,33144,68144,689.314.000
20 dic 2019147,15147,88145,77146,88146,8812.629.900
19 dic 2019146,18146,80145,32146,15146,1510.243.900
18 dic 2019147,77147,95146,19146,26146,269.467.800
17 dic 2019148,10148,46147,62147,73147,738.776.100
16 dic 2019147,59148,65146,55148,46148,469.134.400
13 dic 2019147,43147,80146,31146,38146,389.350.100
13 dic 20190.88 Dividendo
12 dic 2019147,92148,93147,25147,76146,887.748.300
11 dic 2019147,39147,89146,76147,59146,718.253.700
10 dic 2019145,26146,85145,05146,10145,237.084.100
09 dic 2019147,96148,51145,40146,21145,3411.515.000
06 dic 2019148,40148,61147,18147,66146,787.084.900
05 dic 2019148,69148,83147,10147,44146,567.363.300
04 dic 2019149,30149,33148,18148,28147,407.684.800
03 dic 2019147,74149,11146,87148,58147,709.273.800
02 dic 2019152,94152,97149,10150,62149,7210.351.000
29 nov 2019151,48152,47151,01151,58150,686.284.900
27 nov 2019152,30152,57151,15151,48150,586.155.400
26 nov 2019151,75153,41150,61151,64150,7424.949.900
25 nov 2019148,80150,21147,70149,69148,8011.316.800
22 nov 2019147,21149,44146,68148,29147,419.639.400
21 nov 2019147,16147,47146,26146,90146,036.241.400
20 nov 2019148,09148,99146,03146,93146,059.448.400
19 nov 2019148,18149,48146,80148,38147,5011.504.300
18 nov 2019144,75149,04143,69147,65146,7715.353.100
15 nov 2019147,14147,20144,21144,67143,8113.733.400
14 nov 2019148,00150,63146,28147,15146,2728.393.600
13 nov 2019138,58149,92136,84148,72147,8345.725.400
12 nov 2019138,03139,34136,74138,58137,7517.284.000
*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