U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
177.38+0.81 (+0.46%)
Al cierre: 4:02p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 de jun. de 2021177.45178.49176.81177.38177.385,473,500
10 de jun. de 2021176.44177.61175.55176.57176.575,253,000
09 de jun. de 2021176.31177.33175.88176.04176.045,082,400
08 de jun. de 2021175.97177.12175.19176.33176.335,356,200
07 de jun. de 2021177.97178.07176.40176.99176.995,178,100
04 de jun. de 2021175.93177.52175.61177.18177.186,341,800
03 de jun. de 2021176.27176.97175.42176.24176.245,583,900
02 de jun. de 2021179.04179.10176.93177.00177.007,851,700
01 de jun. de 2021180.18181.01178.74178.84178.847,475,600
28 de may. de 2021179.51180.14178.08178.65178.657,124,800
27 de may. de 2021177.20179.59176.79179.04179.0413,567,800
26 de may. de 2021176.62177.90176.20176.47176.478,086,200
25 de may. de 2021175.60177.45175.40176.17176.178,089,700
24 de may. de 2021172.45175.11171.75174.31174.317,346,700
21 de may. de 2021172.22173.12171.52172.40172.408,105,700
20 de may. de 2021169.21171.90168.98171.36171.367,400,700
19 de may. de 2021167.71169.40167.10169.27169.279,251,000
18 de may. de 2021170.26171.26169.45169.68169.6810,401,000
17 de may. de 2021172.70172.99168.57170.08170.0817,771,600
14 de may. de 2021172.93174.91168.78173.70173.7033,127,500
13 de may. de 2021178.37180.75175.80178.34178.3412,332,200
12 de may. de 2021180.70182.46177.58177.85177.858,988,100
11 de may. de 2021181.80182.25178.43181.67181.6710,865,600
10 de may. de 2021185.70186.97184.03184.30184.308,260,300
07 de may. de 2021182.00185.12181.51184.84184.846,868,400
06 de may. de 2021182.78182.99179.81181.79181.796,944,900
05 de may. de 2021185.01185.01181.36181.51181.514,056,800
04 de may. de 2021184.87185.63182.31184.25184.257,069,300
03 de may. de 2021187.69189.22185.25185.51185.517,542,800
30 de abr. de 2021184.29186.32183.54186.02186.027,860,100
29 de abr. de 2021184.80185.55182.75185.33185.335,958,300
28 de abr. de 2021184.79184.79182.82183.39183.395,199,300
27 de abr. de 2021184.99185.81184.15184.64184.644,870,000
26 de abr. de 2021183.96185.60183.26184.27184.276,178,300
23 de abr. de 2021182.35183.90181.96183.02183.026,075,500
22 de abr. de 2021184.22184.88181.26182.76182.767,378,300
21 de abr. de 2021181.29183.38178.86183.11183.118,400,200
20 de abr. de 2021187.29188.08181.82182.79182.7910,765,800
19 de abr. de 2021187.51190.33185.65187.43187.437,625,800
16 de abr. de 2021187.57189.47186.20187.26187.269,453,500
15 de abr. de 2021188.09188.90185.70185.93185.937,262,500
14 de abr. de 2021185.97190.40185.71187.46187.469,089,900
13 de abr. de 2021185.59186.44184.60185.49185.496,826,500
12 de abr. de 2021187.75187.85185.48186.49186.496,662,500
09 de abr. de 2021188.17188.22186.15187.89187.896,089,300
08 de abr. de 2021187.20188.05185.63187.32187.327,763,000
07 de abr. de 2021189.80190.33186.95187.56187.566,238,700
06 de abr. de 2021188.50191.28187.87189.73189.737,926,200
05 de abr. de 2021191.47191.67188.09188.50188.507,405,300
01 de abr. de 2021186.43189.10185.59188.97188.977,749,400
31 de mar. de 2021185.83186.90184.42184.52184.528,478,000
30 de mar. de 2021183.83186.32183.56185.53185.535,929,700
29 de mar. de 2021185.24185.94183.15184.85184.857,544,700
26 de mar. de 2021188.83188.98182.57185.92185.9210,196,100
25 de mar. de 2021181.85187.71181.01186.91186.919,609,200
24 de mar. de 2021190.06190.50184.64184.72184.7213,549,100
23 de mar. de 2021191.59192.34187.97188.73188.7310,701,200
22 de mar. de 2021193.26196.33192.00192.86192.868,838,500
19 de mar. de 2021190.92194.00189.76191.14191.1428,354,600
18 de mar. de 2021194.95195.08191.74192.28192.289,644,500
17 de mar. de 2021193.44196.19191.78195.24195.2414,418,700
16 de mar. de 2021196.10196.59192.88194.24194.249,680,700
15 de mar. de 2021198.54198.54194.81196.76196.7610,311,400
12 de mar. de 2021196.53198.41195.18197.16197.1613,249,100
11 de mar. de 2021197.38199.05195.40196.75196.7511,933,900
10 de mar. de 2021197.31198.80194.68195.06195.0613,662,100
09 de mar. de 2021200.19201.70194.37194.51194.5123,331,000
08 de mar. de 2021197.31203.02193.79201.91201.9125,093,200
05 de mar. de 2021189.15190.57183.34189.99189.9910,266,400
04 de mar. de 2021189.90192.48184.12188.03188.0312,542,600
03 de mar. de 2021194.63196.81192.21192.26192.268,750,300
02 de mar. de 2021196.10197.96193.49193.94193.948,371,400
01 de mar. de 2021193.23196.90191.39194.98194.9810,709,900
26 de feb. de 2021190.07191.61185.45189.04189.0415,844,000
25 de feb. de 2021197.73197.96190.38190.98190.9812,712,000
24 de feb. de 2021197.58200.60195.33197.51197.5116,205,900
23 de feb. de 2021193.59198.94188.66197.09197.0923,191,400
22 de feb. de 2021181.74194.02181.53191.76191.7618,799,600
19 de feb. de 2021184.27184.78182.79183.65183.658,834,500
18 de feb. de 2021184.79186.40182.84183.00183.0012,380,900
17 de feb. de 2021185.36187.63182.16186.44186.4411,391,800
16 de feb. de 2021187.30188.44184.86186.35186.3511,630,700
12 de feb. de 2021193.00193.85186.56187.67187.6727,233,800
11 de feb. de 2021189.18191.25188.07190.91190.9117,507,900
10 de feb. de 2021189.98190.70185.81189.63189.6311,464,600
09 de feb. de 2021188.17189.25186.04188.21188.2111,270,800
08 de feb. de 2021183.85190.64183.30190.00190.0016,085,700
05 de feb. de 2021181.71182.32179.33181.16181.166,640,500
04 de feb. de 2021177.59181.38176.49180.23180.239,035,400
03 de feb. de 2021177.00178.43175.76176.43176.435,508,600
02 de feb. de 2021173.77179.76172.80176.96176.9612,215,200
01 de feb. de 2021170.84171.73168.03170.97170.978,140,400
29 de ene. de 2021168.80169.81165.79168.17168.1712,848,800
28 de ene. de 2021166.17172.88165.95171.88171.8814,449,100
27 de ene. de 2021165.01166.34160.52163.03163.0318,239,200
26 de ene. de 2021173.00173.35169.05169.56169.567,523,200
25 de ene. de 2021171.89173.11168.77171.89171.897,833,700
22 de ene. de 2021174.00175.25171.89172.78172.789,517,200
21 de ene. de 2021173.24175.00171.02171.28171.288,416,400
20 de ene. de 2021175.22177.88173.00173.64173.649,809,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...