Yahoo

Correo

U.S. markets closed

F S&P 500
3,980.25
+9.75(+0.25%)
F Dow Jones
32,349.00
+91.00(+0.28%)
F Nasdaq
12,730.00
+23.00(+0.18%)
E-mini Russell 2000 Index Futur
1,749.60
+8.60(+0.49%)
Petróleo
70.11
-0.79(-1.11%)
Oro
1,969.30
+19.70(+1.01%)

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

94.90

-1.64

(-1.70%)

Al cierre: 04:03PM EDT

95.10

+0.20

(+0.21%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

22 mar 2022 - 22 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 mar 2023	97.45	97.93	94.82	94.90	94.90	8,800,100
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	12,924,800
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	13,964,800
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	7,428,900
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
09 ene 2023	94.43	95.70	93.45	94.77	94.77	11,675,800
06 ene 2023	92.66	94.69	91.32	93.92	93.92	9,828,100
05 ene 2023	91.66	92.48	90.51	91.92	91.92	11,622,600
04 ene 2023	90.00	92.75	89.36	91.98	91.98	14,957,200
03 ene 2023	88.98	89.97	87.83	88.97	88.97	14,997,100
30 dic 2022	85.73	87.12	85.23	86.88	86.88	23,231,000
29 dic 2022	85.25	88.24	84.97	87.18	87.18	13,045,100
28 dic 2022	86.08	86.69	84.07	84.17	84.17	12,399,500
27 dic 2022	87.42	87.94	85.96	86.37	86.37	11,561,400
23 dic 2022	86.06	88.07	85.77	88.01	88.01	11,171,600
22 dic 2022	86.03	86.73	84.69	86.67	86.67	15,487,400
21 dic 2022	87.19	88.10	86.48	86.92	86.92	11,004,800
20 dic 2022	86.08	87.84	85.76	87.02	87.02	14,918,400
19 dic 2022	89.44	89.46	85.41	85.78	85.78	19,225,300
16 dic 2022	90.19	91.08	88.81	90.08	90.08	26,383,900
15 dic 2022	92.47	93.12	90.12	90.49	90.49	15,957,700
14 dic 2022	94.54	95.47	92.62	94.15	94.15	11,505,400
13 dic 2022	96.49	97.39	93.57	94.70	94.70	22,882,100
12 dic 2022	93.73	94.66	92.61	94.66	94.66	14,140,700
09 dic 2022	92.37	94.91	91.90	93.38	93.38	10,111,900
08 dic 2022	92.50	93.43	91.67	92.55	92.55	9,351,200
07 dic 2022	92.66	92.79	91.26	92.15	92.15	10,353,400
06 dic 2022	95.73	96.00	91.98	92.29	92.29	11,492,400
05 dic 2022	98.24	99.16	95.67	95.93	95.93	10,764,500
02 dic 2022	97.46	99.69	97.01	99.43	99.43	12,608,100
01 dic 2022	97.87	98.84	96.58	98.59	98.59	13,855,700
30 nov 2022	94.95	97.94	93.87	97.87	97.87	15,368,100
29 nov 2022	96.00	96.43	93.92	94.69	94.69	13,205,300
28 nov 2022	98.21	99.13	95.43	95.69	95.69	13,660,000
25 nov 2022	98.81	99.81	98.08	98.87	98.87	6,664,300
23 nov 2022	96.00	99.34	95.78	98.88	98.88	15,503,200
22 nov 2022	97.00	97.67	94.68	96.21	96.21	25,753,700
21 nov 2022	100.12	100.89	96.32	97.58	97.58	70,273,500
18 nov 2022	92.86	93.16	90.91	91.80	91.80	10,011,700
17 nov 2022	92.12	92.27	90.85	91.45	91.45	12,306,400
16 nov 2022	95.22	95.22	93.72	93.95	93.95	11,137,700
15 nov 2022	96.00	97.18	93.70	95.51	95.51	15,801,900
14 nov 2022	95.85	96.62	94.21	94.28	94.28	20,598,000
11 nov 2022	91.58	95.58	91.10	95.01	95.01	22,373,300
10 nov 2022	89.75	90.50	87.61	90.46	90.46	36,968,100
09 nov 2022	90.55	91.10	86.28	86.75	86.75	62,029,800
08 nov 2022	100.74	101.97	98.05	99.90	99.90	27,130,300
07 nov 2022	100.88	101.56	98.99	100.43	100.43	11,355,200
04 nov 2022	101.15	101.16	98.11	99.58	99.58	11,035,800
03 nov 2022	100.20	100.70	98.56	99.25	99.25	8,978,400
02 nov 2022	105.45	106.08	101.79	101.82	101.82	9,583,200
01 nov 2022	107.70	108.84	105.64	106.00	106.00	7,955,800
31 oct 2022	105.66	106.90	104.82	106.54	106.54	8,814,800
28 oct 2022	104.08	106.09	103.53	105.95	105.95	7,250,900
27 oct 2022	105.81	106.87	104.31	104.44	104.44	8,673,500
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...

F S&P 5003,980.25+9.75(+0.25%)

F Dow Jones32,349.00+91.00(+0.28%)

F Nasdaq12,730.00+23.00(+0.18%)

E-mini Russell 2000 Index Futur1,749.60+8.60(+0.49%)

Petróleo70.11-0.79(-1.11%)

Oro1,969.30+19.70(+1.01%)

The Walt Disney Company (DIS)

F S&P 500
3,980.25
+9.75(+0.25%)

F Dow Jones
32,349.00
+91.00(+0.28%)

F Nasdaq
12,730.00
+23.00(+0.18%)

E-mini Russell 2000 Index Futur
1,749.60
+8.60(+0.49%)

Petróleo
70.11
-0.79(-1.11%)

Oro
1,969.30
+19.70(+1.01%)