Mercados españoles abiertos en 8 hrs 54 min

The Walt Disney Company (WDP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
93,20-1,10 (-1,17%)
Al cierre: 09:47PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202494,8295,1293,2093,2093,201392
04 jun 202494,0794,5594,0794,3094,30400
03 jun 202496,3096,4294,2394,2394,23399
31 may 202494,0795,6093,4895,6095,60557
30 may 202493,0493,8593,0493,8593,85305
29 may 202494,0594,0593,6793,6793,67113
28 may 202493,9694,0293,0094,0294,02901
27 may 202493,3593,8693,3593,4293,421291
24 may 202492,9893,5092,8793,5093,50301
23 may 202495,2595,4293,0093,4493,441102
22 may 202494,7195,4294,6495,3095,302068
21 may 202494,5795,5094,5794,7094,70625
20 may 202495,4095,4094,6594,6594,65850
17 may 202494,9895,6694,9094,9094,901246
16 may 202494,7595,7094,3495,7095,701683
15 may 202497,1497,6493,4794,4694,462568
14 may 202497,9198,1097,1797,5597,552754
13 may 202498,4598,5297,7398,2598,25742
10 may 202498,5398,8398,0098,4698,462131
09 may 202498,2898,5597,5997,7697,76528
08 may 202497,9998,9497,4698,1498,142053
07 may 2024108,88109,6097,0098,3098,302153
06 may 2024105,88108,30105,76108,30108,301291
03 may 2024104,84105,80104,44105,80105,801108
02 may 2024103,18105,00103,06105,00105,00989
30 abr 2024104,54104,54103,98104,14104,141026
29 abr 2024105,04105,66104,86104,88104,881564
26 abr 2024105,26105,26104,66105,16105,161250
25 abr 2024106,00106,00103,90104,56104,561749
24 abr 2024106,28107,00105,88106,44106,44492
23 abr 2024104,92106,58104,92106,58106,58869
22 abr 2024105,58106,28105,00105,94105,94622
19 abr 2024105,10105,14103,50105,14105,141280
18 abr 2024105,70106,60105,48106,20106,201421
17 abr 2024107,00107,36106,42106,68106,68424
16 abr 2024106,12107,32105,74107,26107,261610
15 abr 2024107,42107,80106,50106,50106,502518
12 abr 2024109,22110,20106,96107,44107,441934
11 abr 2024108,86110,00108,58110,00110,00890
10 abr 2024108,66109,30107,80108,96108,96941
09 abr 2024107,88108,98107,52108,98108,981481
08 abr 2024109,00109,10107,80107,80107,803789
05 abr 2024108,04109,00107,58109,00109,00737
04 abr 2024108,84110,50108,20108,20108,202275
03 abr 2024113,62114,40109,96110,02110,023780
02 abr 2024113,36114,46111,08114,46114,461363
28 mar 2024112,02114,00111,48113,80113,801409
27 mar 2024110,64112,52110,62111,90111,902950
26 mar 2024109,90111,00109,24110,92110,921570
25 mar 2024107,34110,02107,34109,96109,962269
22 mar 2024107,22108,16106,98107,94107,941335
21 mar 2024106,48107,80106,48107,62107,621977
20 mar 2024105,52106,62105,00106,38106,381391
19 mar 2024104,92105,78104,00105,52105,52632
18 mar 2024102,50105,00102,38104,60104,60485
15 mar 2024102,66103,36102,10102,64102,641889
14 mar 2024103,14103,46100,60101,86101,86833
13 mar 2024103,14104,08102,20102,94102,943111
12 mar 2024103,08103,32102,74102,76102,76667
11 mar 2024100,58102,0899,96102,08102,08516
08 mar 2024100,94101,20100,36100,50100,50695
07 mar 2024100,62101,3099,89100,78100,78655
06 mar 2024103,46104,00100,50100,96100,962230
05 mar 2024103,98105,80103,76103,76103,763322
04 mar 2024102,84105,10102,48105,10105,101189
01 mar 2024102,90103,16102,62102,62102,62730
29 feb 2024101,92103,66101,46102,84102,841727
28 feb 2024101,24102,32100,28101,96101,961692
27 feb 202498,89100,5898,86100,58100,581108
26 feb 202498,88100,0698,8399,2499,241383
23 feb 202499,0799,6798,0099,6799,677429
22 feb 202499,32100,1699,27100,10100,101143
21 feb 2024101,26101,3699,0099,0099,002191
20 feb 2024103,58103,58101,00101,00101,002338
19 feb 2024103,06103,56102,10103,12103,121999
16 feb 2024103,96104,36103,66103,72103,721571
15 feb 2024103,78104,76102,90103,90103,906253
14 feb 2024102,70103,68102,70103,18103,181711
13 feb 2024100,92102,60100,24102,60102,601695
12 feb 2024100,08102,9498,84101,78101,782564
09 feb 2024102,94102,9499,85100,46100,466214
08 feb 202497,40104,0097,24103,00103,008137
07 feb 202491,0091,8690,0091,8591,851694
06 feb 202489,8692,4489,5192,4192,411730
05 feb 202490,0190,5089,9090,1590,15949
02 feb 202489,6890,0089,0389,9089,90972
01 feb 202488,9290,0088,6589,3689,362087
31 ene 202489,2289,5788,5689,0089,001249
30 ene 202489,8990,0089,0089,9489,94880
29 ene 202487,8989,8087,5389,8089,801233
26 ene 202487,0988,0286,9287,6887,681741
25 ene 202485,6686,7585,0086,5686,561128
24 ene 202486,6787,0085,5585,6885,681672
23 ene 202487,0888,0986,2086,2086,202083
22 ene 202485,0987,2685,0987,2687,262334
19 ene 202484,4985,4084,4685,4085,401315
18 ene 202482,9984,7482,8584,7484,74854
17 ene 202485,1785,8282,8682,8682,862751
16 ene 202482,5585,4582,2585,4585,452056
15 ene 202482,5383,0982,2782,8482,841450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...