Mercados españoles cerrados en 2 hrs 11 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
107,67-1,77 (-1,62%)
Al cierre: 04:03PM EST
108,19 +0,53 (+0,49%)
Antes de la apertura: 09:19AM EST
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 2024108,48109,22107,24107,67107,6710.427.500
20 feb 2024110,85111,13109,35109,44109,449.770.900
16 feb 2024112,02112,56111,16111,60111,608.779.400
15 feb 2024111,08112,92111,08112,45112,459.961.900
14 feb 2024110,58111,68109,67111,56111,5611.405.500
13 feb 2024108,28110,65108,21110,46110,4614.594.500
12 feb 2024107,88111,06107,83109,29109,2913.424.000
09 feb 2024109,60110,15107,69108,39108,3921.509.100
08 feb 2024107,08112,77106,80110,54110,5460.558.400
07 feb 202497,3999,2896,6499,1499,1428.886.300
06 feb 202496,9299,3296,7999,2999,2916.455.500
05 feb 202496,7097,3796,4996,6596,6511.679.300
02 feb 202496,2897,4195,8297,1397,139.319.100
01 feb 202496,3797,9395,9097,0697,068.484.800
31 ene 202496,4297,5795,8196,0596,059.592.300
30 ene 202496,5297,5496,0196,9496,949.139.600
29 ene 202495,4297,5095,0097,4997,4913.422.200
26 ene 202495,0095,5394,7095,3695,367.812.800
25 ene 202493,9294,9493,7594,8694,868.661.600
24 ene 202494,4295,2593,2693,5093,5010.454.900
23 ene 202495,4395,8993,1893,7793,7711.559.400
22 ene 202492,8795,2392,8795,0895,0815.119.400
19 ene 202492,3293,5891,6393,0693,0619.782.400
18 ene 202490,6692,5190,4192,2192,2112.203.200
17 ene 202492,5893,7690,1090,3490,3415.735.200
16 ene 202490,2993,0989,4693,0593,0516.780.900
12 ene 202489,6590,8389,6590,3590,3511.912.800
11 ene 202489,3989,7888,6989,4589,459.642.200
10 ene 202489,8289,8288,8889,2989,2915.091.600
09 ene 202491,0591,1089,6089,6789,6711.255.100
08 ene 202491,5591,9491,0091,5591,5511.103.700
05 ene 202490,4191,3290,3690,9090,909.084.400
04 ene 202491,9491,9490,0090,5690,5612.087.400
03 ene 202490,2392,0890,0091,6591,6511.929.800
02 ene 202490,1091,4889,7390,7190,7110.587.600
29 dic 202390,1290,6089,8690,2990,299.201.300
28 dic 202390,0990,9889,9790,4090,408.479.600
27 dic 202390,9190,9490,0490,3890,3811.123.500
26 dic 202390,8491,2790,6090,9590,958.086.900
22 dic 202391,6292,2490,7591,0291,029.411.500
21 dic 202391,9392,0891,0692,0292,0213.037.200
20 dic 202393,2494,2791,2591,2791,2713.060.600
19 dic 202392,6493,9992,6193,9393,938.804.000
18 dic 202392,7093,7192,7092,8692,869.083.600
15 dic 202393,0593,9592,9393,4693,4617.545.700
14 dic 202393,2194,8393,2193,9493,9412.439.300
13 dic 202391,1792,8790,7892,8392,8310.173.200
12 dic 202392,1292,2090,8691,0791,0713.218.400
11 dic 202392,7393,0891,9792,2092,2010.811.000
08 dic 202392,0693,5492,0692,8292,829.495.200
08 dic 20230.3 Dividendo
07 dic 202391,8093,3991,6592,3592,0510.264.700
06 dic 202391,1192,5590,6291,5091,2010.462.000
05 dic 202391,6191,7889,9390,7990,5012.357.000
04 dic 202391,9092,4191,6192,0191,7112.602.800
01 dic 202392,7492,8491,7792,5892,2811.892.100
30 nov 202393,5593,8692,2092,6992,3913.396.700
29 nov 202392,6093,2491,4492,5092,2013.857.000
28 nov 202395,0095,1492,4592,5092,2018.660.300
27 nov 202395,7495,7494,5295,1794,8611.049.500
24 nov 202394,9096,5194,9096,0695,755.440.500
22 nov 202394,9195,7194,7695,0794,767.328.200
21 nov 202394,7394,9693,9694,4594,147.654.800
20 nov 202393,9895,5993,8795,0394,7214.105.300
17 nov 202394,7595,3893,9294,1593,8412.189.300
16 nov 202393,8994,6193,6394,5194,2012.923.900
15 nov 202392,9994,5792,7493,9393,6220.593.100
14 nov 202390,0391,5489,9991,0790,7713.152.000
13 nov 202388,4289,9087,4189,4489,1512.834.400
10 nov 202390,1390,1686,9488,2787,9825.175.700
09 nov 202387,8491,2187,6090,3490,0551.062.700
08 nov 202384,1484,9283,9584,5084,2326.942.600
07 nov 202384,1684,6883,9584,5984,3210.540.200
06 nov 202385,0885,8083,5984,0283,7514.160.900
03 nov 202384,1785,9384,1685,0784,7911.322.700
02 nov 202381,8583,3081,8283,2983,0211.518.500
01 nov 202381,5381,5880,1881,0780,819.093.000
31 oct 202380,6981,6780,3381,5981,328.672.200
30 oct 202379,7280,9379,5380,6880,4210.291.200
27 oct 202379,7581,0379,2379,3379,0710.300.600
26 oct 202380,0880,6179,4279,7879,5211.651.000
25 oct 202382,1382,5580,5280,5980,339.372.500
24 oct 202383,4184,2081,7482,5682,2911.499.500
23 oct 202382,0884,0380,9183,1082,8310.772.500
20 oct 202382,9083,4482,6182,6582,3810.425.200
19 oct 202385,2685,2783,1783,2582,9814.316.800
18 oct 202385,6986,2684,6084,6884,4010.047.000
17 oct 202385,3586,2985,3186,2085,929.985.700
16 oct 202384,3185,9384,3185,7185,4310.275.100
13 oct 202383,9484,5883,3884,3584,0810.808.000
12 oct 202384,8385,0783,5184,3584,089.554.900
11 oct 202385,3785,7284,2684,8584,579.499.200
10 oct 202384,7985,2983,9384,9984,719.450.600
09 oct 202384,3084,8883,1384,7084,4213.604.400
06 oct 202381,0583,5380,4982,9482,6715.375.100
05 oct 202379,1080,9478,8880,8180,5515.466.600
04 oct 202379,6179,7978,7379,3279,0612.010.500
03 oct 202381,2581,8979,4679,5479,2812.586.200
02 oct 202380,9281,7780,7981,6781,409.128.100
29 sept 202380,6681,3380,4181,0580,7911.257.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...