La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
136,56-0,82 (-0,60 %)
À partir de 03:48PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 2022134,82136,72129,27136,56136,5627 602 706
21 janv. 2022141,23141,87136,63137,38137,3834 457 000
20 janv. 2022150,91152,66147,15147,62147,6211 760 400
19 janv. 2022150,84152,86149,96150,11150,1110 413 200
18 janv. 2022151,11153,13149,83152,27152,2710 419 500
14 janv. 2022152,35152,62148,42151,94151,9416 821 900
13 janv. 2022157,70158,53155,17155,44155,449 680 600
12 janv. 2022158,50158,99156,33157,80157,806 995 600
11 janv. 2022156,62158,22155,95157,89157,898 042 600
10 janv. 2022157,98158,27154,65156,60156,608 672 900
07 janv. 2022156,90159,30156,29157,83157,839 549 700
06 janv. 2022156,24157,77153,68156,90156,9011 095 300
05 janv. 2022156,52159,38155,10155,19155,1912 272 100
04 janv. 2022158,59160,32155,55155,73155,7316 582 000
03 janv. 2022155,83157,56155,36156,76156,7610 222 800
31 déc. 2021155,87156,57154,74154,89154,896 410 200
30 déc. 2021155,71157,07155,51155,93155,937 228 400
29 déc. 2021154,56155,92154,18154,87154,878 737 000
28 déc. 2021152,62156,50152,41155,20155,2012 198 700
27 déc. 2021152,88154,02151,40152,80152,807 762 000
23 déc. 2021152,32154,19151,93153,63153,636 572 400
22 déc. 2021150,42152,20149,87151,88151,887 820 400
21 déc. 2021147,56151,43147,39151,05151,0510 781 400
20 déc. 2021146,98147,73145,08146,47146,4711 201 900
17 déc. 2021148,51149,84146,57148,76148,7613 785 000
16 déc. 2021151,35152,06148,58148,75148,7511 145 600
15 déc. 2021148,76150,92147,35150,40150,4012 231 500
14 déc. 2021149,26151,62148,52149,10149,1010 872 000
13 déc. 2021152,12152,50149,29150,43150,4310 195 800
10 déc. 2021153,58154,66151,45152,71152,7110 242 700
09 déc. 2021152,27154,29151,70152,94152,9411 862 300
08 déc. 2021150,91153,66150,56153,34153,3412 886 300
07 déc. 2021151,84152,76149,72150,81150,8114 661 100
06 déc. 2021147,28150,74146,67150,37150,3714 333 900
03 déc. 2021147,81148,32144,32146,22146,2214 963 200
02 déc. 2021142,84147,65142,77147,20147,2018 177 700
01 déc. 2021146,70148,37142,04142,15142,1516 469 000
30 nov. 2021146,72147,28143,11144,90144,9026 011 100
29 nov. 2021148,81149,30144,25147,81147,8121 231 300
26 nov. 2021146,80148,85145,85148,11148,1112 027 700
24 nov. 2021150,69151,41148,80151,34151,3414 123 700
23 nov. 2021153,84154,25150,19151,03151,0317 382 900
22 nov. 2021153,23155,82152,57154,16154,1612 790 400
19 nov. 2021155,02155,21152,77154,00154,0016 776 500
18 nov. 2021157,09157,30153,71155,58155,5814 487 700
17 nov. 2021158,73158,89156,75157,33157,3314 695 500
16 nov. 2021159,06160,24158,55158,83158,8315 516 200
15 nov. 2021160,09160,72157,66158,43158,4321 285 300
12 nov. 2021163,52163,61158,93159,63159,6325 601 300
11 nov. 2021162,89163,96158,33162,11162,1162 366 500
10 nov. 2021174,69176,87173,87174,45174,4511 045 800
09 nov. 2021176,95177,12173,21175,11175,117 293 300
08 nov. 2021178,69179,25176,10176,87176,8710 584 600
05 nov. 2021173,50176,99172,33175,63175,6316 832 000
04 nov. 2021170,03170,42168,67170,28170,287 505 500
03 nov. 2021169,70170,19168,37170,08170,086 829 300
02 nov. 2021170,03170,85168,98169,83169,836 777 200
01 nov. 2021169,21171,25169,09170,19170,198 182 900
29 oct. 2021169,02170,46168,15169,07169,077 593 400
28 oct. 2021169,48170,35168,60169,68169,687 884 500
27 oct. 2021171,77172,04169,43169,55169,557 054 700
26 oct. 2021172,95173,12170,71172,04172,045 850 200
25 oct. 2021169,90172,57169,03172,01172,019 798 700
22 oct. 2021170,57170,80168,60169,42169,427 854 300
21 oct. 2021170,20172,50170,10171,34171,347 509 000
20 oct. 2021170,97171,02169,88170,55170,559 737 600
19 oct. 2021171,44171,58170,18171,18171,189 669 500
18 oct. 2021172,36173,34169,80171,14171,1420 494 800
15 oct. 2021175,69178,89174,10176,46176,4613 939 600
14 oct. 2021174,07176,02174,00174,41174,417 450 200
13 oct. 2021173,63173,70170,94172,96172,968 914 700
12 oct. 2021173,62174,49172,55173,13173,135 188 400
11 oct. 2021176,02176,52173,48173,52173,528 046 300
08 oct. 2021177,93178,60176,40176,74176,744 131 000
07 oct. 2021177,70179,63177,33177,71177,717 780 000
06 oct. 2021173,00175,71171,55175,48175,486 005 200
05 oct. 2021173,83176,24173,61174,61174,616 798 200
04 oct. 2021175,56175,96172,67173,46173,467 200 600
01 oct. 2021172,28177,32171,97176,01176,0112 165 000
30 sept. 2021173,10173,68169,10169,17169,1713 962 400
29 sept. 2021174,25174,96172,59172,68172,686 240 800
28 sept. 2021177,75178,00173,86174,52174,529 133 100
27 sept. 2021176,63179,45175,96178,26178,267 755 000
24 sept. 2021175,30176,70175,08176,00176,005 712 800
23 sept. 2021174,94177,19174,37176,25176,258 052 900
22 sept. 2021172,94175,34171,66173,65173,6514 214 500
21 sept. 2021180,32182,23169,03171,17171,1723 216 000
20 sept. 2021179,74180,88176,55178,61178,618 056 600
17 sept. 2021182,91185,90182,73183,47183,4710 035 100
16 sept. 2021183,97184,64182,12183,34183,345 678 200
15 sept. 2021182,06184,66181,10184,41184,415 933 400
14 sept. 2021184,96185,13182,15182,40182,406 185 900
13 sept. 2021185,12185,80183,50184,98184,986 818 200
10 sept. 2021186,36187,10184,01184,12184,125 567 500
09 sept. 2021185,15187,58184,57185,91185,917 190 700
08 sept. 2021184,34187,46183,92185,15185,158 634 000
07 sept. 2021181,02185,55180,05184,34184,3410 702 900
03 sept. 2021181,82181,82179,13181,00181,006 847 400
02 sept. 2021184,16185,30181,55181,86181,866 492 600
01 sept. 2021181,96184,21181,78183,48183,487 302 800
*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...