U.S. markets close in 3 hours 58 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
113.51-0.19 (-0.17%)
A partir del 12:02PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024113.14113.97113.14113.51113.512,789,252
23 abr 2024112.83114.24112.80113.71113.716,571,800
22 abr 2024113.10113.64111.75111.99111.996,901,700
19 abr 2024111.72112.72111.08112.61112.619,407,800
18 abr 2024113.18114.25112.19112.43112.438,235,600
17 abr 2024114.00114.21112.89112.94112.947,379,000
16 abr 2024112.82114.50112.52113.88113.889,291,400
15 abr 2024114.88115.55112.77112.95112.959,637,100
12 abr 2024116.39116.70113.73114.01114.0112,146,000
11 abr 2024117.59118.28116.37117.15117.156,559,400
10 abr 2024116.60117.56116.37117.19117.196,746,300
09 abr 2024117.38118.51116.89117.97117.977,455,400
08 abr 2024118.02118.52116.82117.35117.356,266,000
05 abr 2024116.60118.86116.30118.38118.389,651,500
04 abr 2024119.22120.19116.96117.09117.0913,815,400
03 abr 2024122.27123.69118.38118.98118.9822,480,400
02 abr 2024120.22123.53120.16122.82122.8215,517,100
01 abr 2024122.06122.40120.78121.53121.538,419,700
28 mar 2024121.25123.74121.20122.36122.3615,367,400
27 mar 2024120.96122.03120.02120.98120.9810,782,800
26 mar 2024119.63120.40118.19119.93119.9311,870,000
25 mar 2024116.97119.41116.87119.36119.3612,103,600
22 mar 2024116.92117.66115.84115.87115.877,133,800
21 mar 2024116.99117.36115.86116.70116.7010,353,500
20 mar 2024114.61116.51114.36116.46116.4611,699,600
19 mar 2024113.41115.17113.24114.51114.5110,999,700
18 mar 2024112.29114.43112.29113.85113.8511,820,800
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 ene 202496.4297.5795.8196.0596.059,592,300
30 ene 202496.5297.5496.0196.9496.949,139,600
29 ene 202495.4297.5095.0097.4997.4913,422,200
26 ene 202495.0095.5394.7095.3695.367,812,800
25 ene 202493.9294.9493.7594.8694.868,661,600
24 ene 202494.4295.2593.2693.5093.5010,454,900
23 ene 202495.4395.8993.1893.7793.7711,559,400
22 ene 202492.8795.2392.8795.0895.0815,119,400
19 ene 202492.3293.5891.6393.0693.0619,782,400
18 ene 202490.6692.5190.4192.2192.2112,203,200
17 ene 202492.5893.7690.1090.3490.3415,735,200
16 ene 202490.2993.0989.4693.0593.0516,780,900
12 ene 202489.6590.8389.6590.3590.3511,912,800
11 ene 202489.3989.7888.6989.4589.459,642,200
10 ene 202489.8289.8288.8889.2989.2915,091,600
09 ene 202491.0591.1089.6089.6789.6711,255,100
08 ene 202491.5591.9491.0091.5591.5511,103,700
05 ene 202490.4191.3290.3690.9090.909,084,400
04 ene 202491.9491.9490.0090.5690.5612,087,400
03 ene 202490.2392.0890.0091.6591.6511,929,800
02 ene 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
*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...