Mercados españoles cerrados

The Walt Disney Co (WDP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,23-0,11 (-0,11%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202497,2397,2397,2397,2397,231
14 may 202497,8297,8297,3497,3497,341
13 may 202498,1498,1498,1498,1498,14-
10 may 202498,4498,4497,8897,8897,883
09 may 202497,8997,8997,8997,8997,89-
08 may 202497,7398,4497,7398,4498,4460
07 may 2024109,00109,0096,9096,9096,9032
06 may 2024105,52105,52105,52105,52105,52-
03 may 2024104,70104,70104,70104,70104,70-
02 may 2024102,98102,98102,98102,98102,98-
30 abr 2024104,44104,44104,44104,44104,44-
29 abr 2024105,02105,02105,02105,02105,02-
26 abr 2024105,02105,02105,02105,02105,02-
25 abr 2024105,58105,58105,58105,58105,58-
24 abr 2024106,60106,60106,42106,42106,4213
23 abr 2024104,90104,90104,90104,90104,90-
22 abr 2024105,62105,62105,62105,62105,6220
19 abr 2024103,20103,20103,20103,20103,20-
18 abr 2024105,80105,80105,80105,80105,80-
17 abr 2024107,04107,04106,70106,70106,70180
16 abr 2024105,88105,88105,88105,88105,88-
15 abr 2024106,66107,12106,66107,12107,1215
12 abr 2024109,70109,70107,26107,26107,26102
11 abr 2024108,62110,18108,62110,18110,183
10 abr 2024108,46108,46108,46108,46108,46-
09 abr 2024107,64107,64107,64107,64107,64-
08 abr 2024109,02109,02109,02109,02109,0220
05 abr 2024107,82109,14107,82109,14109,148
04 abr 2024108,40109,90108,40109,90109,9010
03 abr 2024113,50114,02113,50114,02114,025
02 abr 2024112,90112,90112,90112,90112,90-
28 mar 2024111,24111,24111,24111,24111,24-
27 mar 2024110,78110,78110,78110,78110,78-
26 mar 2024109,82109,82109,82109,82109,82-
25 mar 2024107,70108,24107,70108,24108,2485
22 mar 2024107,36107,70107,36107,70107,7027
21 mar 2024106,74107,12106,74107,12107,121
20 mar 2024105,18105,18105,18105,18105,18-
19 mar 2024104,46104,46104,46104,46104,46-
18 mar 2024102,38102,38102,38102,38102,38-
15 mar 2024102,68103,34102,68103,34103,3410
14 mar 2024102,54102,54102,54102,54102,54-
13 mar 2024102,74102,74102,74102,74102,74-
12 mar 2024103,06103,06103,06103,06103,06-
11 mar 2024100,20103,26100,20103,26103,2615
08 mar 2024100,06100,06100,06100,06100,06-
07 mar 2024100,40100,40100,40100,40100,40-
06 mar 2024103,40103,40103,40103,40103,40-
05 mar 2024104,16104,16104,16104,16104,16-
04 mar 2024102,90102,90102,90102,90102,90-
01 mar 2024102,90102,90102,90102,90102,90-
29 feb 2024101,94102,82101,94102,82102,821
28 feb 2024100,82100,82100,82100,82100,82-
27 feb 202498,9599,3698,9599,3699,3630
26 feb 202498,8098,8098,8098,8098,80-
23 feb 202499,0699,1598,5098,5098,50110
22 feb 202499,4199,8599,4199,6799,6790
21 feb 2024100,94100,94100,94100,94100,94-
20 feb 2024102,30102,30101,30101,30101,305
19 feb 2024103,20103,20103,20103,20103,20-
16 feb 2024104,04104,04104,04104,04104,04-
15 feb 2024103,88104,48103,88104,48104,4820
14 feb 2024102,70102,76102,70102,76102,7610
13 feb 2024101,00101,00101,00101,00101,00-
12 feb 2024100,12100,12100,12100,12100,1245
09 feb 2024102,50102,5099,86100,58100,5885
08 feb 202497,71103,2697,34103,16103,16195
07 feb 202491,5091,5091,3291,3291,3210
06 feb 202489,9089,9089,9089,9089,90-
05 feb 202489,6289,9189,6289,9189,915
02 feb 202489,7689,7689,0189,0189,0124
01 feb 202488,9588,9588,9588,9588,95-
31 ene 202489,1989,1989,0689,0689,065
30 ene 202489,9089,9089,9089,9089,90-
29 ene 202487,6787,6787,6787,6787,677
26 ene 202486,9686,9686,9686,9686,96-
25 ene 202485,9185,9185,9185,9185,91-
24 ene 202486,6686,6686,6686,6686,66-
23 ene 202487,0987,0987,0987,0987,09-
22 ene 202485,3685,3685,3685,3685,36-
19 ene 202484,4984,4984,4984,4984,49-
18 ene 202482,6582,6582,6582,6582,65-
17 ene 202485,2485,2483,0583,0583,055
16 ene 202482,2382,2382,2382,2382,23-
15 ene 202481,1781,1781,1781,1781,17-
12 ene 202481,1781,1781,1781,1781,17-
11 ene 202481,3081,3081,3081,3081,30-
10 ene 202481,8881,8881,8881,8881,88-
09 ene 202483,3283,3283,3283,3283,32-
08 ene 202482,6982,9582,6982,9582,952
05 ene 202482,7782,7782,7782,7782,77-
04 ene 202483,8483,8482,5082,5082,5040
03 ene 202482,5482,5482,5482,5482,544
02 ene 202481,8182,3181,8182,3182,3122
29 dic 202381,4881,8681,4881,8681,861
28 dic 202381,0281,8181,0281,8181,8150
27 dic 202382,3082,3081,4181,4181,4112
22 dic 202383,1883,1883,1883,1883,18-
21 dic 202383,5983,5983,4183,4183,416
20 dic 202385,4785,4784,8684,8684,865
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...