Marchés français ouverture 6 h 35 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
97,87+3,18 (+3,36 %)
À la clôture : 04:03PM EST
97,90 +0,03 (+0,03 %)
Échanges après Bourse : 07:59PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202294,9597,9493,8797,8797,8715 368 108
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. 202292,8693,1690,9191,8091,809 996 700
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 320 900
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 027 600
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
12 sept. 2022116,14117,49115,27116,39116,397 923 400
09 sept. 2022113,27115,53113,19115,18115,189 563 100
08 sept. 2022111,07112,99110,36112,33112,338 443 300
07 sept. 2022109,87112,96109,87112,69112,698 193 900
06 sept. 2022111,77111,78108,52110,09110,099 537 300
02 sept. 2022113,05113,89110,84111,20111,208 465 100
01 sept. 2022111,79112,59110,03112,53112,537 718 700
31 août 2022112,87113,75111,85112,08112,087 353 000
30 août 2022114,28114,75111,45112,43112,438 060 000
29 août 2022112,54114,47112,41113,53113,536 882 700
26 août 2022117,47118,37113,89114,07114,077 807 400
25 août 2022117,02117,77116,11117,46117,466 920 900
24 août 2022114,67117,16114,10116,41116,417 840 500
23 août 2022115,98116,37114,62114,86114,867 180 700
22 août 2022117,70118,21115,69115,94115,9411 575 800
19 août 2022121,25121,39119,48120,14120,148 702 500
18 août 2022123,01123,13121,71122,67122,677 343 900
17 août 2022123,45124,48122,57122,81122,819 140 900
16 août 2022124,73126,48123,45124,96124,9614 607 300
15 août 2022121,00125,96120,99124,26124,2624 628 300
12 août 2022119,00121,61118,92121,57121,5721 964 800
11 août 2022122,21123,27117,33117,69117,6950 375 000
10 août 2022112,48112,67109,91112,43112,4326 398 700
09 août 2022109,22109,22107,03108,13108,138 776 500
08 août 2022108,21111,23107,90109,11109,1113 025 900
05 août 2022106,81107,70105,37106,63106,6310 100 000
04 août 2022108,92109,45107,66108,12108,127 322 400
03 août 2022105,73109,70105,73109,02109,0211 243 000
02 août 2022105,74106,36104,62104,71104,719 093 000
01 août 2022104,87106,65103,86106,22106,227 769 700
29 juil. 2022105,14106,34103,37106,10106,1010 320 000
28 juil. 2022103,25104,97102,71104,90104,907 970 300
27 juil. 2022100,97103,65100,81103,50103,509 684 800
26 juil. 2022102,14102,3699,5699,7899,786 346 600
25 juil. 2022102,78103,39101,81102,69102,696 726 700
22 juil. 2022103,28104,57102,11102,72102,727 803 500
21 juil. 2022102,71104,25101,61104,18104,188 611 300
20 juil. 2022100,25104,2699,95103,35103,3515 112 700
19 juil. 202296,6899,8596,6899,6199,6113 683 400
18 juil. 202296,3697,2795,3195,7095,7010 430 400
15 juil. 202292,9195,3292,7095,2095,2014 946 700
14 juil. 202291,4892,0490,2391,8491,8411 146 400
13 juil. 202292,1293,2591,0192,9492,9412 006 400
12 juil. 202293,5895,2593,3193,6093,608 665 300
*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...