La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
90,94-3,19 (-3,39 %)
À la clôture : 04:00PM EDT
90,90 -0,04 (-0,04 %)
Échanges après Bourse : 05:18PM EDT
Durée:
23 juil. 2023 - 23 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 202490,7091,6989,8390,9490,9422 471 774
22 juil. 202495,1195,1693,4994,1394,1313 377 000
19 juil. 202496,8296,8295,4495,7495,749 301 000
18 juil. 202497,3698,0696,6896,7996,797 529 400
17 juil. 202498,3098,6196,5397,3197,319 456 100
16 juil. 202497,0298,7296,5498,4798,4710 755 500
15 juil. 202497,3397,4996,6096,8796,877 417 700
12 juil. 202497,1097,8396,9897,1397,136 465 700
11 juil. 202497,0197,5896,3096,6096,607 422 600
10 juil. 202496,9597,2896,2596,9796,977 761 100
09 juil. 202497,4797,5396,1597,0597,059 044 400
08 juil. 202497,6998,2996,8997,3797,378 167 600
08 juil. 20240.45 Dividende
05 juil. 202498,3198,3197,5897,9997,548 550 800
03 juil. 202497,8499,0897,8398,6198,165 030 000
02 juil. 202497,9497,9996,9597,9997,5413 340 300
01 juil. 202499,4099,7497,8898,0497,5915 299 000
28 juin 2024102,02102,5898,3899,2998,8321 439 400
27 juin 2024102,04102,28101,81102,17101,708 365 200
26 juin 2024101,90102,37101,43102,18101,7110 122 300
25 juin 2024102,66103,68101,77102,20101,7310 343 700
24 juin 2024102,25103,08101,91101,98101,517 393 600
21 juin 2024101,80102,54101,59102,27101,8014 144 900
20 juin 2024100,57101,94100,38101,84101,377 886 900
18 juin 2024101,12101,76100,61101,50101,037 044 700
17 juin 2024100,98101,92100,62101,52101,0510 389 000
14 juin 202499,81100,3899,2599,9799,517 087 600
13 juin 2024100,61101,0799,61100,0999,6310 164 600
12 juin 2024101,20101,69100,25100,80100,349 041 800
11 juin 2024102,64102,88100,74100,87100,419 134 200
10 juin 2024101,25102,85100,64102,74102,277 633 100
07 juin 2024100,86102,27100,55101,54101,076 047 800
06 juin 2024101,05101,93100,81101,21100,7510 294 700
05 juin 2024103,00103,08101,03101,50101,0310 796 900
04 juin 2024102,11103,49101,63103,33102,867 269 100
03 juin 2024104,17104,22102,48102,77102,306 908 600
31 mai 2024101,52104,08101,41103,91103,4314 735 800
30 mai 2024101,14102,07100,97101,70101,237 303 700
29 mai 2024101,76102,08100,77100,88100,427 376 300
28 mai 2024101,36102,86100,95102,44101,977 813 100
24 mai 2024100,85102,09100,69101,76101,296 447 600
23 mai 2024102,98103,01100,27100,66100,2010 504 000
22 mai 2024102,98103,83102,75103,02102,557 190 300
21 mai 2024102,99103,70102,72103,01102,547 333 300
20 mai 2024103,33103,67102,52102,90102,437 667 400
17 mai 2024103,63103,82103,04103,25102,787 356 000
16 mai 2024103,04104,03102,84103,37102,909 476 700
15 mai 2024105,62105,88101,39102,77102,3020 745 600
14 mai 2024105,30105,99104,95105,35104,8711 278 400
13 mai 2024105,59106,64105,59105,83105,349 666 400
10 mai 2024106,92107,02105,42105,79105,3015 884 600
09 mai 2024104,62106,13104,39105,80105,3115 096 000
08 mai 2024104,90106,48104,44105,44104,9615 238 100
07 mai 2024107,25107,88104,21105,39104,9155 084 600
06 mai 2024114,80116,94114,15116,47115,9416 303 200
03 mai 2024113,54114,11112,80113,66113,147 411 100
02 mai 2024111,43112,87110,56112,62112,106 799 800
01 mai 2024111,29111,99110,21110,48109,976 338 400
30 avr. 2024112,00112,04110,80111,10110,598 156 600
29 avr. 2024113,04113,88110,34112,08111,577 151 200
26 avr. 2024111,85113,02111,32112,73112,216 304 800
25 avr. 2024111,22112,89110,39112,77112,258 045 900
24 avr. 2024113,14114,18113,14113,92113,406 157 200
23 avr. 2024112,83114,24112,80113,71113,196 839 300
22 avr. 2024113,10113,64111,75111,99111,486 901 700
19 avr. 2024111,72112,72111,08112,61112,099 407 800
18 avr. 2024113,18114,25112,19112,43111,918 235 600
17 avr. 2024114,00114,21112,89112,94112,427 379 000
16 avr. 2024112,82114,50112,52113,88113,369 291 400
15 avr. 2024114,88115,55112,77112,95112,439 637 100
12 avr. 2024116,39116,70113,73114,01113,4912 146 000
11 avr. 2024117,59118,28116,37117,15116,616 559 400
10 avr. 2024116,60117,56116,37117,19116,656 746 300
09 avr. 2024117,38118,51116,89117,97117,437 455 400
08 avr. 2024118,02118,52116,82117,35116,816 266 000
05 avr. 2024116,60118,86116,30118,38117,849 651 500
04 avr. 2024119,22120,19116,96117,09116,5513 815 400
03 avr. 2024122,27123,69118,38118,98118,4322 480 400
02 avr. 2024120,22123,53120,16122,82122,2615 517 100
01 avr. 2024122,06122,40120,78121,53120,978 419 700
28 mars 2024121,25123,74121,20122,36121,8015 367 400
27 mars 2024120,96122,03120,02120,98120,4210 782 800
26 mars 2024119,63120,40118,19119,93119,3811 870 000
25 mars 2024116,97119,41116,87119,36118,8112 103 600
22 mars 2024116,92117,66115,84115,87115,347 133 800
21 mars 2024116,99117,36115,86116,70116,1610 353 500
20 mars 2024114,61116,51114,36116,46115,9311 699 600
19 mars 2024113,41115,17113,24114,51113,9810 999 700
18 mars 2024112,29114,43112,29113,85113,3311 820 800
15 mars 2024111,60112,96111,40111,95111,4415 362 600
14 mars 2024111,74112,35109,51112,06111,5510 520 500
13 mars 2024112,74114,13112,44112,50111,987 267 900
12 mars 2024112,52112,95111,64112,46111,948 085 000
11 mars 2024110,09112,91110,03112,31111,798 794 300
08 mars 2024110,18111,31109,34110,32109,8110 004 800
07 mars 2024110,70111,08109,20110,18109,678 609 300
06 mars 2024113,08113,30109,25110,06109,5514 743 900
05 mars 2024113,61115,19112,27112,87112,3514 929 600
04 mars 2024112,67114,13111,80113,69113,1711 558 900
01 mars 2024111,44112,15111,03111,95111,447 240 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...