The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

81.05

+0.92

(+1.15%)

Al cierre: 04:02PM EDT

81.12

+0.07

(+0.09%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

30 sept 2022 - 30 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	80.66	81.33	80.41	81.05	81.05	11,257,600
28 sept 2023	80.28	80.92	79.65	80.13	80.13	12,229,800
27 sept 2023	80.12	80.56	79.22	79.90	79.90	14,662,500
26 sept 2023	80.50	80.74	79.79	80.05	80.05	14,867,900
25 sept 2023	81.56	81.77	80.56	81.01	81.01	11,034,400
22 sept 2023	82.91	83.35	81.20	81.25	81.25	11,394,200
21 sept 2023	82.06	83.67	81.92	82.73	82.73	14,364,200
20 sept 2023	82.03	83.20	81.64	82.56	82.56	12,715,200
19 sept 2023	83.92	84.79	81.71	81.94	81.94	21,478,900
18 sept 2023	85.24	85.92	84.98	85.02	85.02	11,894,200
15 sept 2023	85.22	86.19	84.61	85.58	85.58	21,598,500
14 sept 2023	84.00	84.74	83.04	84.48	84.48	22,371,900
13 sept 2023	83.35	84.05	83.12	83.48	83.48	9,772,700
12 sept 2023	83.03	84.67	82.57	83.68	83.68	16,594,600
11 sept 2023	81.94	83.85	81.17	82.52	82.52	26,579,100
08 sept 2023	80.54	81.67	80.17	81.58	81.58	16,220,900
07 sept 2023	80.82	80.85	79.75	80.57	80.57	14,768,000
06 sept 2023	80.79	82.09	80.53	80.98	80.98	15,518,500
05 sept 2023	81.42	82.39	81.18	81.19	81.19	12,741,700
01 sept 2023	82.11	82.23	80.53	81.64	81.64	27,667,400
31 ago 2023	84.46	84.61	83.64	83.68	83.68	10,448,000
30 ago 2023	84.40	84.68	83.83	84.28	84.28	11,816,600
29 ago 2023	83.79	84.55	83.73	84.40	84.40	11,210,700
28 ago 2023	83.83	84.69	83.53	84.16	84.16	12,166,400
25 ago 2023	83.07	83.65	82.46	83.36	83.36	16,050,900
24 ago 2023	85.51	85.95	82.46	82.47	82.47	27,531,000
23 ago 2023	85.81	86.33	85.64	85.83	85.83	7,576,000
22 ago 2023	85.71	86.09	85.37	85.79	85.79	9,845,900
21 ago 2023	85.81	86.25	85.41	85.88	85.88	11,215,000
18 ago 2023	85.37	86.72	85.37	85.96	85.96	12,353,900
17 ago 2023	86.92	86.96	85.80	85.92	85.92	14,206,000
16 ago 2023	86.54	87.06	86.08	86.35	86.35	12,182,700
15 ago 2023	87.99	88.23	86.89	87.06	87.06	13,677,900
14 ago 2023	88.99	89.30	87.99	88.81	88.81	13,676,400
11 ago 2023	91.32	91.35	88.86	89.02	89.02	21,925,700
10 ago 2023	89.97	92.53	87.75	91.76	91.76	56,716,800
09 ago 2023	89.20	89.56	87.04	87.49	87.49	32,517,900
08 ago 2023	86.50	88.33	86.10	88.13	88.13	16,767,900
07 ago 2023	86.66	87.23	85.99	86.83	86.83	10,818,400
04 ago 2023	85.94	87.11	85.45	86.30	86.30	11,516,900
03 ago 2023	85.82	86.46	85.45	85.49	85.49	14,145,400
02 ago 2023	88.26	88.33	86.26	86.30	86.30	15,162,700
01 ago 2023	89.12	89.73	88.46	89.03	89.03	13,717,500
31 jul 2023	87.00	89.36	86.88	88.89	88.89	20,837,800
28 jul 2023	85.86	86.58	85.45	86.13	86.13	13,638,300
27 jul 2023	86.60	86.88	85.19	85.36	85.36	16,691,400
26 jul 2023	85.67	86.27	85.45	85.86	85.86	14,983,700
25 jul 2023	85.73	86.31	85.16	85.63	85.63	15,335,400
24 jul 2023	87.49	87.96	86.55	86.60	86.60	13,911,900
21 jul 2023	86.30	87.90	85.88	87.18	87.18	19,864,200
20 jul 2023	86.84	87.18	86.03	86.21	86.21	15,277,500
19 jul 2023	86.20	87.89	86.19	87.04	87.04	17,177,000
18 jul 2023	85.51	87.30	85.31	85.95	85.95	21,915,500
17 jul 2023	88.42	88.49	85.30	85.56	85.56	34,503,400
14 jul 2023	90.41	90.49	88.42	88.62	88.62	17,734,200
13 jul 2023	90.55	90.81	89.08	90.47	90.47	15,325,500
12 jul 2023	90.11	90.71	89.57	90.15	90.15	14,912,100
11 jul 2023	88.20	89.59	88.15	89.49	89.49	13,735,500
10 jul 2023	88.25	88.68	87.86	88.10	88.10	13,642,600
07 jul 2023	88.31	89.73	88.08	88.64	88.64	9,690,800
06 jul 2023	88.67	88.83	87.78	88.74	88.74	12,084,600
05 jul 2023	90.11	90.39	89.25	89.79	89.79	11,028,800
03 jul 2023	89.12	90.95	88.91	90.50	90.50	7,979,500
30 jun 2023	89.18	89.60	88.61	89.28	89.28	12,826,200
29 jun 2023	87.80	89.12	87.34	88.95	88.95	13,402,600
28 jun 2023	89.39	89.40	88.53	88.83	88.83	12,118,300
27 jun 2023	88.90	89.66	88.49	89.06	89.06	10,032,700
26 jun 2023	88.04	89.49	87.77	88.70	88.70	13,132,700
23 jun 2023	88.02	88.40	87.61	88.10	88.10	13,538,000
22 jun 2023	88.44	89.19	88.12	88.49	88.49	10,915,300
21 jun 2023	89.55	89.67	88.11	88.64	88.64	17,873,000
20 jun 2023	90.29	90.78	89.74	89.75	89.75	14,939,200
16 jun 2023	92.88	92.97	90.86	91.32	91.32	22,665,000
15 jun 2023	92.06	93.52	91.61	92.94	92.94	13,354,600
14 jun 2023	94.26	94.52	91.92	92.45	92.45	15,877,400
13 jun 2023	94.12	94.44	93.44	93.85	93.85	12,964,400
12 jun 2023	92.25	93.23	91.77	93.14	93.14	12,341,600
09 jun 2023	92.78	92.92	91.55	91.93	91.93	9,625,400
08 jun 2023	92.52	92.68	91.30	92.53	92.53	9,030,200
07 jun 2023	92.78	93.08	91.86	92.52	92.52	11,082,400
06 jun 2023	91.10	92.51	91.02	92.16	92.16	12,109,100
05 jun 2023	91.20	91.76	89.44	91.00	91.00	18,506,700
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
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...

S&P 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

The Walt Disney Company (DIS)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)