Italia markets closed

The Walt Disney Co (WDP.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,52+0,88 (+0,84%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024103,18105,52104,56105,52105,525
02 mag 2024103,18104,64103,18104,64104,64-
30 apr 2024104,36104,50103,70103,98103,98-
29 apr 2024105,02105,16104,82104,82104,825
26 apr 2024105,24105,32104,66104,90104,9048
25 apr 2024105,78105,90104,22104,58104,586
24 apr 2024106,24106,48106,10106,10106,10-
23 apr 2024105,00106,42105,00106,42106,42-
22 apr 2024105,58106,04105,28105,92105,92-
19 apr 2024105,08105,10104,02105,10105,1025
18 apr 2024105,80106,38105,60106,08106,08-
17 apr 2024107,14107,14106,32106,32106,32-
16 apr 2024106,00107,16105,80107,16107,163
15 apr 2024106,64107,62106,18106,18106,18-
12 apr 2024109,22110,02107,06107,06107,06-
11 apr 2024108,68109,58108,68109,58109,58-
10 apr 2024108,54109,14108,54109,14109,1416
09 apr 2024108,00108,72107,82108,72108,72-
08 apr 2024109,00109,02108,04108,26108,26-
05 apr 2024108,00109,34107,74109,34109,34-
04 apr 2024108,50110,06108,50110,06110,06905
03 apr 2024113,48113,82111,50111,50111,50-
02 apr 2024112,88112,88111,92112,74112,74-
28 mar 2024111,30113,60111,30113,42113,42-
27 mar 2024110,76111,34110,76111,18111,186
26 mar 2024109,80110,48109,28110,48110,48129
25 mar 2024107,88109,80107,74109,80109,80222
22 mar 2024107,30107,80107,30107,72107,72-
21 mar 2024106,72107,72106,72107,72107,7220
20 mar 2024105,14106,62105,14106,08106,0820
19 mar 2024104,42105,56104,42105,56105,56-
18 mar 2024102,58104,78102,50104,78104,78-
15 mar 2024102,64103,34102,46103,06103,06-
14 mar 2024102,50103,00101,12102,26102,26-
13 mar 2024102,70103,26102,18103,08103,08-
12 mar 2024103,02103,16102,58102,58102,58-
11 mar 2024100,18103,10100,18103,10103,10-
08 mar 2024100,14100,90100,14100,90100,90-
07 mar 2024100,40101,10100,40100,60100,60-
06 mar 2024103,38103,82100,26100,26100,26375
05 mar 2024104,16105,48104,14105,48105,48-
04 mar 2024102,86104,56102,86104,56104,56-
01 mar 2024102,94103,30102,94103,30103,3010
29 feb 2024101,90102,98101,76102,80102,8010
28 feb 2024100,80102,08100,76102,08102,08-
27 feb 202499,00100,0299,00100,02100,02-
26 feb 202499,2199,4299,1299,4299,4236
23 feb 202499,1299,3697,9899,0599,0541
22 feb 202499,4999,9499,4099,5999,59-
21 feb 2024100,90101,1099,3499,3499,3410
20 feb 2024102,60102,80101,28101,58101,5821
19 feb 2024103,22103,22102,26102,26102,2610
16 feb 2024104,14104,24103,94104,14104,14-
15 feb 2024103,86104,40103,56104,40104,40-
14 feb 2024102,74103,40102,74103,06103,06-
13 feb 2024101,12102,70100,82102,70102,70-
12 feb 2024100,10102,62100,08102,22102,226
09 feb 2024102,00102,48100,34100,84100,84744
08 feb 202497,53103,4697,48103,46103,464
07 feb 202491,3491,6991,0591,6791,67-
06 feb 202489,8891,3989,8891,3991,3914
05 feb 202489,6390,6489,6389,9589,95-
02 feb 202489,4089,6588,9689,4889,4812
01 feb 202488,9589,1688,9589,0189,01-
31 gen 202489,1789,6389,0289,0289,02-
30 gen 202489,9089,9088,9389,7889,78190
29 gen 202487,6589,1787,6589,1789,179
26 gen 202486,9587,7286,9587,7287,72-
25 gen 202485,9087,2685,7686,5286,52-
24 gen 202486,6886,6885,8285,8285,821
23 gen 202487,0887,5386,1986,1986,1932
22 gen 202485,3386,7685,3386,7686,76-
19 gen 202484,5584,9184,5584,9184,914
18 gen 202482,7084,2382,7084,2384,23-
17 gen 202485,2286,0083,3983,3983,3946
16 gen 202482,3684,3382,1384,3384,33-
15 gen 202482,5482,6982,2782,2782,2721
12 gen 202481,1882,5781,1882,5782,57-
11 gen 202481,2982,2981,2481,3081,309
10 gen 202482,0082,0081,1881,1881,18-
09 gen 202483,3083,3182,3482,3482,34-
08 gen 202482,9083,2882,6283,2883,282
05 gen 202482,7782,8682,6282,7682,76153
04 gen 202483,8283,8982,2382,3082,3014
03 gen 202482,6383,6482,6383,6483,64-
02 gen 202482,0883,0681,9983,0683,062
29 dic 202381,5081,8481,5081,6281,62300
28 dic 202381,1981,8081,1581,6781,67-
27 dic 202382,2982,2981,3481,3881,38-
22 dic 202383,3083,3182,6982,6982,69-
21 dic 202383,5883,6683,2483,2483,24-
20 dic 202385,5085,8085,0085,0085,004
19 dic 202384,7585,1484,7585,1485,1417
18 dic 202385,5885,5885,1185,1185,11-
15 dic 202385,4386,0185,4385,5185,51-
14 dic 202385,3385,6485,2685,5085,50-
13 dic 202384,3984,8184,3584,6284,6212
12 dic 202385,4785,4784,4884,4884,48-
11 dic 202386,2086,2085,4086,1086,10-
08 dic 202385,1486,6985,1485,8785,87-
*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...