Correo

DIS - The Walt Disney Company

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	89.63	91.34	89.60	90.77	90.77	14,330,500
01 jun 2023	88.40	89.06	87.11	88.59	88.59	11,993,200
31 may 2023	87.58	88.17	87.15	87.96	87.96	11,440,600
30 may 2023	88.97	88.97	87.01	87.82	87.82	14,800,700
26 may 2023	88.49	89.24	88.10	88.29	88.29	12,892,700
25 may 2023	89.56	89.56	87.79	88.14	88.14	13,605,800
24 may 2023	89.44	89.49	88.41	89.07	89.07	15,350,800
23 may 2023	91.10	92.03	89.81	89.82	89.82	14,778,700
22 may 2023	91.33	91.94	89.89	91.82	91.82	14,150,600
19 may 2023	93.00	93.00	91.32	91.35	91.35	16,411,500
18 may 2023	92.85	94.24	92.46	93.76	93.76	15,014,800
17 may 2023	91.02	93.05	90.85	92.77	92.77	12,461,600
16 may 2023	92.04	92.42	90.78	90.98	90.98	17,013,300
15 may 2023	91.54	92.87	90.70	92.86	92.86	16,792,000
12 may 2023	92.34	92.88	91.24	91.99	91.99	21,817,200
11 may 2023	94.80	95.11	91.88	92.31	92.31	57,127,200
10 may 2023	103.00	103.25	100.04	101.14	101.14	19,525,200
09 may 2023	102.91	102.98	102.09	102.18	102.18	6,829,900
08 may 2023	101.70	103.91	101.69	102.97	102.97	10,810,100
05 may 2023	98.59	100.85	98.11	100.52	100.52	9,289,100
04 may 2023	99.54	99.54	96.61	97.45	97.45	13,260,700
03 may 2023	101.06	102.58	100.64	100.86	100.86	7,772,100
02 may 2023	101.33	101.70	99.62	100.60	100.60	6,955,900
01 may 2023	102.41	102.61	101.61	102.21	102.21	6,909,500
28 abr 2023	99.37	102.56	99.08	102.50	102.50	11,319,700
27 abr 2023	97.13	100.07	96.71	99.93	99.93	8,166,500
26 abr 2023	97.84	98.48	96.46	96.61	96.61	8,634,500
25 abr 2023	99.38	99.71	98.01	98.01	98.01	6,511,400
24 abr 2023	100.15	100.74	98.67	99.68	99.68	8,540,600
21 abr 2023	98.16	99.72	97.72	99.57	99.57	9,468,000
20 abr 2023	97.75	98.58	97.39	98.07	98.07	7,762,700
19 abr 2023	99.78	99.83	98.36	98.75	98.75	11,523,300
18 abr 2023	100.61	101.15	99.60	100.93	100.93	8,180,100
17 abr 2023	99.57	100.57	99.15	100.30	100.30	6,705,300
14 abr 2023	100.50	100.86	98.93	99.90	99.90	7,337,300
13 abr 2023	98.51	101.07	98.51	100.84	100.84	8,745,000
12 abr 2023	101.25	102.22	97.70	97.94	97.94	9,289,200
11 abr 2023	101.16	101.91	100.29	100.42	100.42	7,504,600
10 abr 2023	99.30	100.81	98.90	100.81	100.81	8,016,600
06 abr 2023	99.44	100.32	98.55	99.97	99.97	7,042,500
05 abr 2023	99.70	100.18	98.63	99.91	99.91	7,747,200
04 abr 2023	100.30	100.42	98.76	99.57	99.57	6,794,200
03 abr 2023	100.21	100.43	99.27	99.76	99.76	7,313,200
31 mar 2023	98.89	100.20	98.50	100.13	100.13	8,920,000
30 mar 2023	98.73	98.92	97.67	98.10	98.10	7,669,500
29 mar 2023	96.08	96.91	95.35	96.87	96.87	5,889,100
28 mar 2023	95.51	96.00	94.59	94.82	94.82	5,426,100
27 mar 2023	94.78	96.02	94.38	95.62	95.62	7,487,900
24 mar 2023	94.81	95.00	93.02	94.08	94.08	9,534,600
23 mar 2023	95.28	97.02	94.76	95.83	95.83	9,527,000
22 mar 2023	97.45	97.93	94.82	94.90	94.90	8,811,100
21 mar 2023	95.17	96.85	95.17	96.54	96.54	7,285,800
20 mar 2023	93.43	94.92	93.00	94.22	94.22	6,657,200
17 mar 2023	94.05	94.27	92.91	93.20	93.20	12,943,200
16 mar 2023	92.67	94.56	91.89	94.29	94.29	9,931,700
15 mar 2023	91.63	93.36	91.41	93.10	93.10	9,543,800
14 mar 2023	94.00	94.30	92.34	93.36	93.36	10,323,600
13 mar 2023	91.89	94.02	90.46	92.60	92.60	11,915,300
10 mar 2023	95.60	95.90	92.83	93.57	93.57	13,978,800
09 mar 2023	99.45	100.05	95.92	96.14	96.14	8,275,600
08 mar 2023	99.00	99.62	98.30	99.30	99.30	5,668,700
07 mar 2023	100.40	100.94	98.89	99.06	99.06	6,951,300
06 mar 2023	101.61	102.70	100.49	100.66	100.66	6,773,300
03 mar 2023	99.67	101.18	98.88	101.14	101.14	7,434,300
02 mar 2023	97.74	99.29	97.42	98.92	98.92	7,776,600
01 mar 2023	99.19	99.63	98.10	98.54	98.54	7,898,300
28 feb 2023	100.45	100.75	99.57	99.61	99.61	8,233,700
27 feb 2023	100.73	101.47	100.06	100.45	100.45	6,641,200
24 feb 2023	99.53	100.43	98.96	100.30	100.30	8,523,000
23 feb 2023	101.45	102.05	99.61	101.73	101.73	10,974,800
22 feb 2023	101.33	102.56	101.09	101.68	101.68	9,885,100
21 feb 2023	103.55	103.73	101.83	102.09	102.09	10,648,200
17 feb 2023	105.03	105.80	103.88	105.22	105.22	9,492,200
16 feb 2023	107.55	108.02	105.70	105.83	105.83	9,479,900
15 feb 2023	107.09	109.27	106.70	109.24	109.24	8,156,000
14 feb 2023	106.82	108.44	105.82	107.66	107.66	10,768,100
13 feb 2023	108.10	108.29	106.55	107.66	107.66	12,341,500
10 feb 2023	108.96	109.74	107.21	108.06	108.06	15,566,000
09 feb 2023	118.04	118.18	109.81	110.36	110.36	46,137,200
08 feb 2023	112.20	113.33	110.29	111.78	111.78	27,719,900
07 feb 2023	109.30	112.12	108.86	111.63	111.63	10,844,000
06 feb 2023	110.17	110.43	108.53	109.87	109.87	11,956,500
03 feb 2023	111.47	113.14	110.37	110.71	110.71	12,472,500
02 feb 2023	110.67	113.53	109.69	113.21	113.21	13,093,200
01 feb 2023	108.50	109.94	106.90	109.39	109.39	9,975,500
31 ene 2023	107.58	108.72	107.45	108.49	108.49	8,251,700
30 ene 2023	108.26	108.97	107.48	107.59	107.59	8,548,500
27 ene 2023	109.26	110.58	109.16	109.54	109.54	10,249,700
26 ene 2023	108.17	109.76	107.57	109.70	109.70	9,204,400
25 ene 2023	104.96	108.16	104.18	108.12	108.12	10,008,000
24 ene 2023	104.70	108.44	102.00	106.00	106.00	8,606,700
23 ene 2023	103.29	105.95	102.92	105.69	105.69	11,479,100
20 ene 2023	100.34	103.59	99.30	103.48	103.48	14,549,900
19 ene 2023	98.12	99.45	97.12	99.08	99.08	10,973,600
18 ene 2023	100.28	101.13	98.72	99.04	99.04	11,384,500
17 ene 2023	100.32	100.99	99.00	99.91	99.91	14,914,200
13 ene 2023	99.38	99.60	98.01	99.40	99.40	12,230,200
12 ene 2023	98.50	100.63	97.57	99.81	99.81	19,764,300
11 ene 2023	95.92	96.55	95.05	96.33	96.33	8,757,300
10 ene 2023	94.28	95.64	93.82	95.56	95.56	6,914,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...