U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202380.6681.3380.4181.0581.0511,257,600
28 sept 202380.2880.9279.6580.1380.1312,229,800
27 sept 202380.1280.5679.2279.9079.9014,662,500
26 sept 202380.5080.7479.7980.0580.0514,867,900
25 sept 202381.5681.7780.5681.0181.0111,034,400
22 sept 202382.9183.3581.2081.2581.2511,394,200
21 sept 202382.0683.6781.9282.7382.7314,364,200
20 sept 202382.0383.2081.6482.5682.5612,715,200
19 sept 202383.9284.7981.7181.9481.9421,478,900
18 sept 202385.2485.9284.9885.0285.0211,894,200
15 sept 202385.2286.1984.6185.5885.5821,598,500
14 sept 202384.0084.7483.0484.4884.4822,371,900
13 sept 202383.3584.0583.1283.4883.489,772,700
12 sept 202383.0384.6782.5783.6883.6816,594,600
11 sept 202381.9483.8581.1782.5282.5226,579,100
08 sept 202380.5481.6780.1781.5881.5816,220,900
07 sept 202380.8280.8579.7580.5780.5714,768,000
06 sept 202380.7982.0980.5380.9880.9815,518,500
05 sept 202381.4282.3981.1881.1981.1912,741,700
01 sept 202382.1182.2380.5381.6481.6427,667,400
31 ago 202384.4684.6183.6483.6883.6810,448,000
30 ago 202384.4084.6883.8384.2884.2811,816,600
29 ago 202383.7984.5583.7384.4084.4011,210,700
28 ago 202383.8384.6983.5384.1684.1612,166,400
25 ago 202383.0783.6582.4683.3683.3616,050,900
24 ago 202385.5185.9582.4682.4782.4727,531,000
23 ago 202385.8186.3385.6485.8385.837,576,000
22 ago 202385.7186.0985.3785.7985.799,845,900
21 ago 202385.8186.2585.4185.8885.8811,215,000
18 ago 202385.3786.7285.3785.9685.9612,353,900
17 ago 202386.9286.9685.8085.9285.9214,206,000
16 ago 202386.5487.0686.0886.3586.3512,182,700
15 ago 202387.9988.2386.8987.0687.0613,677,900
14 ago 202388.9989.3087.9988.8188.8113,676,400
11 ago 202391.3291.3588.8689.0289.0221,925,700
10 ago 202389.9792.5387.7591.7691.7656,716,800
09 ago 202389.2089.5687.0487.4987.4932,517,900
08 ago 202386.5088.3386.1088.1388.1316,767,900
07 ago 202386.6687.2385.9986.8386.8310,818,400
04 ago 202385.9487.1185.4586.3086.3011,516,900
03 ago 202385.8286.4685.4585.4985.4914,145,400
02 ago 202388.2688.3386.2686.3086.3015,162,700
01 ago 202389.1289.7388.4689.0389.0313,717,500
31 jul 202387.0089.3686.8888.8988.8920,837,800
28 jul 202385.8686.5885.4586.1386.1313,638,300
27 jul 202386.6086.8885.1985.3685.3616,691,400
26 jul 202385.6786.2785.4585.8685.8614,983,700
25 jul 202385.7386.3185.1685.6385.6315,335,400
24 jul 202387.4987.9686.5586.6086.6013,911,900
21 jul 202386.3087.9085.8887.1887.1819,864,200
20 jul 202386.8487.1886.0386.2186.2115,277,500
19 jul 202386.2087.8986.1987.0487.0417,177,000
18 jul 202385.5187.3085.3185.9585.9521,915,500
17 jul 202388.4288.4985.3085.5685.5634,503,400
14 jul 202390.4190.4988.4288.6288.6217,734,200
13 jul 202390.5590.8189.0890.4790.4715,325,500
12 jul 202390.1190.7189.5790.1590.1514,912,100
11 jul 202388.2089.5988.1589.4989.4913,735,500
10 jul 202388.2588.6887.8688.1088.1013,642,600
07 jul 202388.3189.7388.0888.6488.649,690,800
06 jul 202388.6788.8387.7888.7488.7412,084,600
05 jul 202390.1190.3989.2589.7989.7911,028,800
03 jul 202389.1290.9588.9190.5090.507,979,500
30 jun 202389.1889.6088.6189.2889.2812,826,200
29 jun 202387.8089.1287.3488.9588.9513,402,600
28 jun 202389.3989.4088.5388.8388.8312,118,300
27 jun 202388.9089.6688.4989.0689.0610,032,700
26 jun 202388.0489.4987.7788.7088.7013,132,700
23 jun 202388.0288.4087.6188.1088.1013,538,000
22 jun 202388.4489.1988.1288.4988.4910,915,300
21 jun 202389.5589.6788.1188.6488.6417,873,000
20 jun 202390.2990.7889.7489.7589.7514,939,200
16 jun 202392.8892.9790.8691.3291.3222,665,000
15 jun 202392.0693.5291.6192.9492.9413,354,600
14 jun 202394.2694.5291.9292.4592.4515,877,400
13 jun 202394.1294.4493.4493.8593.8512,964,400
12 jun 202392.2593.2391.7793.1493.1412,341,600
09 jun 202392.7892.9291.5591.9391.939,625,400
08 jun 202392.5292.6891.3092.5392.539,030,200
07 jun 202392.7893.0891.8692.5292.5211,082,400
06 jun 202391.1092.5191.0292.1692.1612,109,100
05 jun 202391.2091.7689.4491.0091.0018,506,700
02 jun 202389.6391.3489.6090.7790.7714,330,500
01 jun 202388.4089.0687.1188.5988.5911,993,200
31 may 202387.5888.1787.1587.9687.9611,440,600
30 may 202388.9788.9787.0187.8287.8214,800,700
26 may 202388.4989.2488.1088.2988.2912,892,700
25 may 202389.5689.5687.7988.1488.1413,605,800
24 may 202389.4489.4988.4189.0789.0715,350,800
23 may 202391.1092.0389.8189.8289.8214,778,700
22 may 202391.3391.9489.8991.8291.8214,150,600
19 may 202393.0093.0091.3291.3591.3516,411,500
18 may 202392.8594.2492.4693.7693.7615,014,800
17 may 202391.0293.0590.8592.7792.7712,461,600
16 may 202392.0492.4290.7890.9890.9817,013,300
15 may 202391.5492.8790.7092.8692.8616,792,000
12 may 202392.3492.8891.2491.9991.9921,817,200
11 may 202394.8095.1191.8892.3192.3157,127,200
10 may 2023103.00103.25100.04101.14101.1419,525,200
09 may 2023102.91102.98102.09102.18102.186,829,900
*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...