U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
99.43+0.84 (+0.85%)
Al cierre: 04:03PM EST
99.35 -0.08 (-0.08%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 202297.4699.6997.0199.4399.4312,602,800
01 dic 202297.8798.8496.5898.5998.5913,855,700
30 nov 202294.9597.9493.8797.8797.8715,356,100
29 nov 202296.0096.4393.9294.6994.6913,205,300
28 nov 202298.2199.1395.4395.6995.6913,660,000
25 nov 202298.8199.8198.0898.8798.876,664,300
23 nov 202296.0099.3495.7898.8898.8815,503,200
22 nov 202297.0097.6794.6896.2196.2125,753,700
21 nov 2022100.12100.8996.3297.5897.5870,273,500
18 nov 202292.8693.1690.9191.8091.809,996,700
17 nov 202292.1292.2790.8591.4591.4512,306,400
16 nov 202295.2295.2293.7293.9593.9511,137,700
15 nov 202296.0097.1893.7095.5195.5115,801,900
14 nov 202295.8596.6294.2194.2894.2820,598,000
11 nov 202291.5895.5891.1095.0195.0122,320,900
10 nov 202289.7590.5087.6190.4690.4636,968,100
09 nov 202290.5591.1086.2886.7586.7562,029,800
08 nov 2022100.74101.9798.0599.9099.9027,130,300
07 nov 2022100.88101.5698.99100.43100.4311,355,200
04 nov 2022101.15101.1698.1199.5899.5811,027,600
03 nov 2022100.20100.7098.5699.2599.258,978,400
02 nov 2022105.45106.08101.79101.82101.829,583,200
01 nov 2022107.70108.84105.64106.00106.007,955,800
31 oct 2022105.66106.90104.82106.54106.548,814,800
28 oct 2022104.08106.09103.53105.95105.957,250,900
27 oct 2022105.81106.87104.31104.44104.448,673,500
26 oct 2022103.53107.43103.53104.63104.639,203,700
25 oct 2022102.16104.73102.03104.36104.367,687,500
24 oct 2022102.12103.19100.12101.72101.728,221,500
21 oct 202298.35102.3097.89102.04102.0410,193,400
20 oct 202298.23100.7598.1198.5998.598,212,400
19 oct 2022100.44101.8798.5098.9998.9911,731,000
18 oct 202299.87100.3797.6498.4898.488,533,500
17 oct 202296.3897.9796.2697.3397.337,083,800
14 oct 202297.4798.0994.3394.4594.458,202,100
13 oct 202291.5796.9790.7196.6496.6411,025,400
12 oct 202293.1694.0792.2093.4193.416,156,200
11 oct 202294.8195.0692.6593.1093.108,900,900
10 oct 202297.5997.7494.4295.1695.169,532,300
07 oct 202298.5198.8096.4597.1697.167,051,000
06 oct 2022100.43101.4699.87100.04100.046,728,200
05 oct 2022100.04101.2298.70100.80100.807,562,800
04 oct 202298.68101.5298.23101.44101.4410,229,000
03 oct 202295.7397.7894.5097.1397.139,468,400
30 sept 202296.5097.4894.2894.3394.3312,094,900
29 sept 202298.5398.6096.2397.4597.459,435,100
28 sept 202295.7999.8795.4599.4099.4012,895,500
27 sept 202299.5399.6495.4395.8595.8513,360,200
26 sept 202298.95100.6698.0698.1298.129,760,500
23 sept 2022100.62101.1898.0299.5099.5011,976,900
22 sept 2022104.21104.66102.02102.16102.1610,953,400
21 sept 2022107.39108.04104.49104.49104.499,776,400
20 sept 2022108.28108.41106.86107.57107.576,957,400
19 sept 2022107.53109.22107.04109.17109.177,979,500
16 sept 2022109.21109.58106.96108.25108.2515,978,800
15 sept 2022112.39114.41110.71110.77110.779,739,800
14 sept 2022111.85112.74109.88112.50112.508,610,400
13 sept 2022113.05113.82111.17111.76111.7610,504,600
12 sept 2022116.14117.49115.27116.39116.397,923,400
09 sept 2022113.27115.53113.19115.18115.189,563,100
08 sept 2022111.07112.99110.36112.33112.338,443,300
07 sept 2022109.87112.96109.87112.69112.698,193,900
06 sept 2022111.77111.78108.52110.09110.099,537,300
02 sept 2022113.05113.89110.84111.20111.208,465,100
01 sept 2022111.79112.59110.03112.53112.537,718,700
31 ago 2022112.87113.75111.85112.08112.087,353,000
30 ago 2022114.28114.75111.45112.43112.438,060,000
29 ago 2022112.54114.47112.41113.53113.536,882,700
26 ago 2022117.47118.37113.89114.07114.077,807,400
25 ago 2022117.02117.77116.11117.46117.466,920,900
24 ago 2022114.67117.16114.10116.41116.417,840,500
23 ago 2022115.98116.37114.62114.86114.867,180,700
22 ago 2022117.70118.21115.69115.94115.9411,575,800
19 ago 2022121.25121.39119.48120.14120.148,702,500
18 ago 2022123.01123.13121.71122.67122.677,343,900
17 ago 2022123.45124.48122.57122.81122.819,140,900
16 ago 2022124.73126.48123.45124.96124.9614,607,300
15 ago 2022121.00125.96120.99124.26124.2624,628,300
12 ago 2022119.00121.61118.92121.57121.5721,964,800
11 ago 2022122.21123.27117.33117.69117.6950,375,000
10 ago 2022112.48112.67109.91112.43112.4326,398,700
09 ago 2022109.22109.22107.03108.13108.138,776,500
08 ago 2022108.21111.23107.90109.11109.1113,025,900
05 ago 2022106.81107.70105.37106.63106.6310,100,000
04 ago 2022108.92109.45107.66108.12108.127,322,400
03 ago 2022105.73109.70105.73109.02109.0211,243,000
02 ago 2022105.74106.36104.62104.71104.719,093,000
01 ago 2022104.87106.65103.86106.22106.227,769,700
29 jul 2022105.14106.34103.37106.10106.1010,320,000
28 jul 2022103.25104.97102.71104.90104.907,970,300
27 jul 2022100.97103.65100.81103.50103.509,684,800
26 jul 2022102.14102.3699.5699.7899.786,346,600
25 jul 2022102.78103.39101.81102.69102.696,726,700
22 jul 2022103.28104.57102.11102.72102.727,803,500
21 jul 2022102.71104.25101.61104.18104.188,611,300
20 jul 2022100.25104.2699.95103.35103.3515,112,700
19 jul 202296.6899.8596.6899.6199.6113,683,400
18 jul 202296.3697.2795.3195.7095.7010,430,400
15 jul 202292.9195.3292.7095.2095.2014,946,700
14 jul 202291.4892.0490.2391.8491.8411,146,400
*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...