Mercados españoles abiertos en 2 hrs 50 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
108,49+0,90 (+0,84%)
Al cierre: 04:03PM EST
108,30 -0,19 (-0,18%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 2023107,58108,71107,45108,49108,498.151.803
30 ene 2023108,26108,97107,48107,59107,598.548.500
27 ene 2023109,26110,58109,16109,54109,5410.242.900
26 ene 2023108,17109,76107,57109,70109,709.204.400
25 ene 2023104,96108,16104,18108,12108,1210.008.000
24 ene 2023105,39108,44102,00106,00106,008.606.700
23 ene 2023103,29105,95102,92105,69105,6911.479.100
20 ene 2023100,34103,5999,30103,48103,4814.540.500
19 ene 202398,1299,4597,1299,0899,0810.973.600
18 ene 2023100,28101,1398,7299,0499,0411.384.500
17 ene 2023100,32100,9999,0099,9199,9114.914.200
13 ene 202399,3899,6098,0199,4099,4012.220.500
12 ene 202398,50100,6397,5799,8199,8119.764.300
11 ene 202395,9296,5595,0596,3396,338.757.300
10 ene 202394,2895,6493,8295,5695,566.914.600
09 ene 202394,4395,7093,4594,7794,7711.675.800
06 ene 202392,6694,6991,3293,9293,929.823.200
05 ene 202391,6692,4890,5191,9291,9211.622.600
04 ene 202390,0092,7589,3691,9891,9814.957.200
03 ene 202388,9889,9787,8388,9788,9714.997.100
30 dic 202285,7387,1285,2386,8886,8823.218.800
29 dic 202285,2588,2484,9787,1887,1813.045.100
28 dic 202286,0886,6984,0784,1784,1712.399.500
27 dic 202287,4287,9485,9686,3786,3711.561.400
23 dic 202286,0688,0785,7788,0188,0111.171.600
22 dic 202286,0386,7384,6986,6786,6715.487.400
21 dic 202287,1988,1086,4886,9286,9211.004.800
20 dic 202286,0887,8485,7687,0287,0214.918.400
19 dic 202289,4489,4685,4185,7885,7819.225.300
16 dic 202290,1991,0888,8190,0890,0826.383.900
15 dic 202292,4793,1290,1290,4990,4915.957.700
14 dic 202294,5495,4792,6294,1594,1511.505.400
13 dic 202296,4997,3993,5794,7094,7022.882.100
12 dic 202293,7394,6692,6194,6694,6614.140.700
09 dic 202292,3794,9191,9093,3893,3810.111.900
08 dic 202292,5093,4391,6792,5592,559.351.200
07 dic 202292,6692,7991,2692,1592,1510.353.400
06 dic 202295,7396,0091,9892,2992,2911.492.400
05 dic 202298,2499,1695,6795,9395,9310.764.500
02 dic 202297,4699,6997,0199,4399,4312.608.100
01 dic 202297,8798,8496,5898,5998,5913.855.700
30 nov 202294,9597,9493,8797,8797,8715.368.100
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 202292,8693,1690,9191,8091,8010.011.700
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 202291,5895,5891,1095,0195,0122.373.300
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 2022101,15101,1698,1199,5899,5811.035.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...