Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,38-0,16 (-0,17%)
A partir del 03:04PM EDT. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 202397,4597,9395,8796,3896,386.066.262
21 mar 202395,1796,8595,1796,5496,547.273.500
20 mar 202393,4394,9293,0094,2294,226.657.200
17 mar 202394,0594,2792,9193,2093,2012.924.800
16 mar 202392,6794,5691,8994,2994,299.931.700
15 mar 202391,6393,3691,4193,1093,109.543.800
14 mar 202394,0094,3092,3493,3693,3610.323.600
13 mar 202391,8994,0290,4692,6092,6011.915.300
10 mar 202395,6095,9092,8393,5793,5713.964.800
09 mar 202399,45100,0595,9296,1496,148.275.600
08 mar 202399,0099,6298,3099,3099,305.668.700
07 mar 2023100,40100,9498,8999,0699,066.951.300
06 mar 2023101,61102,70100,49100,66100,666.773.300
03 mar 202399,67101,1898,88101,14101,147.428.900
02 mar 202397,7499,2997,4298,9298,927.776.600
01 mar 202399,1999,6398,1098,5498,547.898.300
28 feb 2023100,45100,7599,5799,6199,618.233.700
27 feb 2023100,73101,47100,06100,45100,456.641.200
24 feb 202399,53100,4398,96100,30100,308.523.000
23 feb 2023101,45102,0599,61101,73101,7310.974.800
22 feb 2023101,33102,56101,09101,68101,689.885.100
21 feb 2023103,55103,73101,83102,09102,0910.648.200
17 feb 2023105,03105,80103,88105,22105,229.492.200
16 feb 2023107,55108,02105,70105,83105,839.479.900
15 feb 2023107,09109,27106,70109,24109,248.156.000
14 feb 2023106,82108,44105,82107,66107,6610.768.100
13 feb 2023108,10108,29106,55107,66107,6612.341.500
10 feb 2023108,96109,74107,21108,06108,0615.566.000
09 feb 2023118,04118,18109,81110,36110,3646.137.200
08 feb 2023112,20113,33110,29111,78111,7827.719.900
07 feb 2023109,30112,12108,86111,63111,6310.844.000
06 feb 2023110,17110,43108,53109,87109,8711.956.500
03 feb 2023111,47113,14110,37110,71110,7112.472.500
02 feb 2023110,67113,53109,69113,21113,2113.093.200
01 feb 2023108,50109,94106,90109,39109,399.975.500
31 ene 2023107,58108,72107,45108,49108,498.251.700
30 ene 2023108,26108,97107,48107,59107,598.548.500
27 ene 2023109,26110,58109,16109,54109,5410.249.700
26 ene 2023108,17109,76107,57109,70109,709.204.400
25 ene 2023104,96108,16104,18108,12108,1210.008.000
24 ene 2023104,70108,44102,00106,00106,008.606.700
23 ene 2023103,29105,95102,92105,69105,6911.479.100
20 ene 2023100,34103,5999,30103,48103,4814.549.900
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 202399,3899,6098,0199,4099,4012.230.200
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 202392,6694,6991,3293,9293,929.828.100
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 202285,7387,1285,2386,8886,8823.231.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...