La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
110,71-2,50 (-2,21 %)
À la clôture : 04:02PM EST
110,64 -0,07 (-0,06 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023111,47113,14110,37110,71110,7112 465 100
02 févr. 2023110,67113,53109,69113,21113,2113 093 200
01 févr. 2023108,50109,94106,90109,39109,399 975 500
31 janv. 2023107,58108,72107,45108,49108,498 251 700
30 janv. 2023108,26108,97107,48107,59107,598 548 500
27 janv. 2023109,26110,58109,16109,54109,5410 242 900
26 janv. 2023108,17109,76107,57109,70109,709 204 400
25 janv. 2023104,96108,16104,18108,12108,1210 008 000
24 janv. 2023105,39108,44102,00106,00106,008 606 700
23 janv. 2023103,29105,95102,92105,69105,6911 479 100
20 janv. 2023100,34103,5999,30103,48103,4814 540 500
19 janv. 202398,1299,4597,1299,0899,0810 973 600
18 janv. 2023100,28101,1398,7299,0499,0411 384 500
17 janv. 2023100,32100,9999,0099,9199,9114 914 200
13 janv. 202399,3899,6098,0199,4099,4012 220 500
12 janv. 202398,50100,6397,5799,8199,8119 764 300
11 janv. 202395,9296,5595,0596,3396,338 757 300
10 janv. 202394,2895,6493,8295,5695,566 914 600
09 janv. 202394,4395,7093,4594,7794,7711 675 800
06 janv. 202392,6694,6991,3293,9293,929 823 200
05 janv. 202391,6692,4890,5191,9291,9211 622 600
04 janv. 202390,0092,7589,3691,9891,9814 957 200
03 janv. 202388,9889,9787,8388,9788,9714 997 100
30 déc. 202285,7387,1285,2386,8886,8823 218 800
29 déc. 202285,2588,2484,9787,1887,1813 045 100
28 déc. 202286,0886,6984,0784,1784,1712 399 500
27 déc. 202287,4287,9485,9686,3786,3711 561 400
23 déc. 202286,0688,0785,7788,0188,0111 171 600
22 déc. 202286,0386,7384,6986,6786,6715 487 400
21 déc. 202287,1988,1086,4886,9286,9211 004 800
20 déc. 202286,0887,8485,7687,0287,0214 918 400
19 déc. 202289,4489,4685,4185,7885,7819 225 300
16 déc. 202290,1991,0888,8190,0890,0826 383 900
15 déc. 202292,4793,1290,1290,4990,4915 957 700
14 déc. 202294,5495,4792,6294,1594,1511 505 400
13 déc. 202296,4997,3993,5794,7094,7022 882 100
12 déc. 202293,7394,6692,6194,6694,6614 140 700
09 déc. 202292,3794,9191,9093,3893,3810 111 900
08 déc. 202292,5093,4391,6792,5592,559 351 200
07 déc. 202292,6692,7991,2692,1592,1510 353 400
06 déc. 202295,7396,0091,9892,2992,2911 492 400
05 déc. 202298,2499,1695,6795,9395,9310 764 500
02 déc. 202297,4699,6997,0199,4399,4312 608 100
01 déc. 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
26 oct. 2022103,53107,43103,53104,63104,639 203 700
25 oct. 2022102,16104,73102,03104,36104,367 687 500
24 oct. 2022102,12103,19100,12101,72101,728 221 500
21 oct. 202298,35102,3097,89102,04102,0410 193 400
20 oct. 202298,23100,7598,1198,5998,598 212 400
19 oct. 2022100,44101,8798,5098,9998,9911 731 000
18 oct. 202299,87100,3797,6498,4898,488 533 500
17 oct. 202296,3897,9796,2697,3397,337 083 800
14 oct. 202297,4798,0994,3394,4594,458 202 100
13 oct. 202291,5796,9790,7196,6496,6411 025 400
12 oct. 202293,1694,0792,2093,4193,416 156 200
11 oct. 202294,8195,0692,6593,1093,108 900 900
10 oct. 202297,5997,7494,4295,1695,169 532 300
07 oct. 202298,5198,8096,4597,1697,167 051 000
06 oct. 2022100,43101,4699,87100,04100,046 728 200
05 oct. 2022100,04101,2298,70100,80100,807 562 800
04 oct. 202298,68101,5298,23101,44101,4410 229 000
03 oct. 202295,7397,7894,5097,1397,139 468 400
30 sept. 202296,5097,4894,2894,3394,3312 094 900
29 sept. 202298,5398,6096,2397,4597,459 435 100
28 sept. 202295,7999,8795,4599,4099,4012 895 500
27 sept. 202299,5399,6495,4395,8595,8513 360 200
26 sept. 202298,95100,6698,0698,1298,129 760 500
23 sept. 2022100,62101,1898,0299,5099,5011 976 900
22 sept. 2022104,21104,66102,02102,16102,1610 953 400
21 sept. 2022107,39108,04104,49104,49104,499 776 400
20 sept. 2022108,28108,41106,86107,57107,576 957 400
19 sept. 2022107,53109,22107,04109,17109,177 979 500
16 sept. 2022109,21109,58106,96108,25108,2515 978 800
15 sept. 2022112,39114,41110,71110,77110,779 739 800
14 sept. 2022111,85112,74109,88112,50112,508 610 400
13 sept. 2022113,05113,82111,17111,76111,7610 504 600
*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...