Mercados españoles cerrados en 5 hrs 58 min

The Walt Disney Company (WDP.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,32+0,17 (+0,17%)
A partir del 10:24AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202498,2998,4298,1598,3298,32719
10 may 202498,3599,1997,9798,1598,155082
09 may 202498,2498,3197,3997,7797,773175
08 may 202498,0798,7297,3398,2798,279751
07 may 2024108,60109,8897,3197,5397,5331.947
06 may 2024105,92107,52105,82107,16107,165072
03 may 2024104,42105,78104,42105,02105,022518
02 may 2024103,20104,68103,14104,00104,001979
30 abr 2024104,68104,84104,04104,42104,421030
29 abr 2024105,44105,76105,00105,20105,202529
26 abr 2024104,92105,38104,06104,84104,846555
25 abr 2024105,80106,34103,22104,30104,304601
24 abr 2024106,46107,00105,92106,16106,162872
23 abr 2024105,32106,26104,82106,04106,046799
22 abr 2024105,78106,38105,00105,28105,284069
19 abr 2024104,68105,02103,80104,80104,806416
18 abr 2024105,74107,08105,64106,82106,822316
17 abr 2024106,88107,50106,64106,64106,642289
16 abr 2024105,82107,32105,48107,28107,287108
15 abr 2024107,06108,36106,18107,42107,4214.697
12 abr 2024109,52110,66107,22107,58107,584592
11 abr 2024109,26109,90108,72108,74108,744000
10 abr 2024109,00109,16107,92109,02109,023015
09 abr 2024108,00108,56107,50108,46108,462579
08 abr 2024109,12109,26107,78107,96107,963256
05 abr 2024108,10109,22107,52109,10109,108010
04 abr 2024108,94110,48108,82110,40110,406634
03 abr 2024113,72114,52112,42113,18113,187289
02 abr 2024113,06113,06111,14112,68112,688992
28 mar 2024111,74114,30111,62113,44113,444830
27 mar 2024110,84112,62110,70111,14111,1410.299
26 mar 2024109,88110,40109,16109,52109,523803
25 mar 2024107,78110,12107,78109,44109,4410.299
22 mar 2024107,50108,50107,20107,34107,344200
21 mar 2024107,00107,50106,50107,02107,025569
20 mar 2024105,40106,74105,12106,46106,4611.134
19 mar 2024104,40105,74104,34105,66105,664647
18 mar 2024102,62105,14102,46104,98104,984360
15 mar 2024102,78103,64102,36102,84102,847876
14 mar 2024102,62103,26100,56101,98101,983469
13 mar 2024102,56104,08102,38103,00103,004841
12 mar 2024102,82103,40102,40102,50102,502220
11 mar 2024100,32102,64100,22102,64102,647005
08 mar 2024100,64101,2299,91100,90100,903799
07 mar 2024100,58101,7699,84100,04100,043904
06 mar 2024103,46104,02101,42101,58101,583969
05 mar 2024104,14105,10103,70104,72104,724929
04 mar 2024103,02104,74102,36103,76103,769065
01 mar 2024103,22103,50102,40102,76102,7613.429
29 feb 2024102,06103,84101,56103,02103,024726
28 feb 2024100,92102,10100,46102,00102,004446
27 feb 202499,18100,0298,8499,9199,913005
26 feb 202499,39100,2698,9799,8999,893300
23 feb 202499,3399,5597,7898,5298,5210.410
22 feb 202499,51100,1697,83100,02100,0212.173
21 feb 2024100,92101,1899,9299,9299,925950
20 feb 2024102,92103,04101,28101,78101,787500
19 feb 2024103,28103,46102,50102,50102,504430
16 feb 2024104,24104,32103,58103,78103,785316
15 feb 2024103,92104,52103,00104,26104,2610.193
14 feb 2024103,24103,82102,56102,92102,9212.019
13 feb 2024101,36102,88100,68102,40102,407041
12 feb 2024100,08103,1099,10102,70102,7029.434
09 feb 2024102,22102,5499,91100,10100,1025.384
08 feb 202497,51103,0497,26102,96102,9675.402
07 feb 202491,7492,1589,8491,0991,098559
06 feb 202490,2590,9789,8290,7990,795788
05 feb 202490,0190,6989,9290,3190,313155
02 feb 202489,4689,7389,0089,5889,583856
01 feb 202489,0390,1088,4788,6388,635050
31 ene 202489,2689,7088,6889,0989,093069
30 ene 202489,9990,0088,6089,2489,247133
29 ene 202487,9988,8887,8288,7788,773923
26 ene 202487,2187,9286,8187,8487,843046
25 ene 202485,9287,3585,1786,7086,7014.057
24 ene 202486,4187,0785,8086,1186,112179
23 ene 202487,2288,1186,1986,1986,195527
22 ene 202485,1186,7285,1086,3686,365287
19 ene 202484,7085,6784,3784,3784,373522
18 ene 202483,0984,4182,8384,4184,415167
17 ene 202484,7686,3083,9484,1884,1812.125
16 ene 202482,4683,7682,1283,7383,735454
15 ene 202482,6183,1481,8183,0083,004403
12 ene 202481,5582,5581,1982,4682,463719
11 ene 202481,5182,4381,0081,1981,195920
10 ene 202482,3382,3381,2481,5381,533111
09 ene 202483,2683,4782,4482,9382,932391
08 ene 202482,6583,7282,6583,0183,013653
05 ene 202482,6683,2982,4282,8482,843921
04 ene 202483,9984,1182,1982,4282,425605
03 ene 202482,6683,4582,4783,1583,154597
02 ene 202481,9982,8481,8582,7982,795355
29 dic 202381,6681,9981,5381,6381,632182
28 dic 202381,5181,8681,1181,7781,775418
27 dic 202382,3982,4081,0581,3081,305131
22 dic 202383,4783,5582,9182,9182,912056
21 dic 202383,7883,9082,9283,1583,155982
20 dic 202385,5185,7584,8585,4585,453660
19 dic 202384,9085,2084,6084,9184,913459
18 dic 202385,7485,8084,7985,1785,177060
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...