La bourse ferme dans 5 h 36 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
113,85+1,90 (+1,70 %)
À la clôture : 04:01PM EDT
113,40 -0,45 (-0,40 %)
Avant Bourse : 06:54AM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 2024112,29114,43112,29113,85113,8511 811 000
15 mars 2024111,60112,96111,40111,95111,9515 362 600
14 mars 2024111,74112,35109,51112,06112,0610 520 500
13 mars 2024112,74114,13112,44112,50112,507 267 900
12 mars 2024112,52112,95111,64112,46112,468 085 000
11 mars 2024110,09112,91110,03112,31112,318 794 300
08 mars 2024110,18111,31109,34110,32110,3210 004 800
07 mars 2024110,70111,08109,20110,18110,188 609 300
06 mars 2024113,08113,30109,25110,06110,0614 743 900
05 mars 2024113,61115,19112,27112,87112,8714 929 600
04 mars 2024112,67114,13111,80113,69113,6911 558 900
01 mars 2024111,44112,15111,03111,95111,957 240 100
29 févr. 2024111,14112,75110,97111,58111,5811 658 300
28 févr. 2024108,78111,04108,66110,80110,8010 773 000
27 févr. 2024107,78109,58107,78109,42109,427 595 000
26 févr. 2024107,52108,76107,38107,68107,688 694 200
23 févr. 2024107,57108,00105,83107,74107,7411 724 000
22 févr. 2024107,99108,49107,41107,64107,649 266 200
21 févr. 2024108,48109,22107,24107,67107,6710 454 400
20 févr. 2024110,85111,13109,35109,44109,449 770 900
16 févr. 2024112,02112,56111,16111,60111,608 779 400
15 févr. 2024111,08112,92111,08112,45112,459 961 900
14 févr. 2024110,58111,68109,67111,56111,5611 405 500
13 févr. 2024108,28110,65108,21110,46110,4614 594 500
12 févr. 2024107,88111,06107,83109,29109,2913 424 000
09 févr. 2024109,60110,15107,69108,39108,3921 509 100
08 févr. 2024107,08112,77106,80110,54110,5460 558 400
07 févr. 202497,3999,2896,6499,1499,1428 886 300
06 févr. 202496,9299,3296,7999,2999,2916 455 500
05 févr. 202496,7097,3796,4996,6596,6511 679 300
02 févr. 202496,2897,4195,8297,1397,139 319 100
01 févr. 202496,3797,9395,9097,0697,068 484 800
31 janv. 202496,4297,5795,8196,0596,059 592 300
30 janv. 202496,5297,5496,0196,9496,949 139 600
29 janv. 202495,4297,5095,0097,4997,4913 422 200
26 janv. 202495,0095,5394,7095,3695,367 812 800
25 janv. 202493,9294,9493,7594,8694,868 661 600
24 janv. 202494,4295,2593,2693,5093,5010 454 900
23 janv. 202495,4395,8993,1893,7793,7711 559 400
22 janv. 202492,8795,2392,8795,0895,0815 119 400
19 janv. 202492,3293,5891,6393,0693,0619 782 400
18 janv. 202490,6692,5190,4192,2192,2112 203 200
17 janv. 202492,5893,7690,1090,3490,3415 735 200
16 janv. 202490,2993,0989,4693,0593,0516 780 900
12 janv. 202489,6590,8389,6590,3590,3511 912 800
11 janv. 202489,3989,7888,6989,4589,459 642 200
10 janv. 202489,8289,8288,8889,2989,2915 091 600
09 janv. 202491,0591,1089,6089,6789,6711 255 100
08 janv. 202491,5591,9491,0091,5591,5511 103 700
05 janv. 202490,4191,3290,3690,9090,909 084 400
04 janv. 202491,9491,9490,0090,5690,5612 087 400
03 janv. 202490,2392,0890,0091,6591,6511 929 800
02 janv. 202490,1091,4889,7390,7190,7110 587 600
29 déc. 202390,1290,6089,8690,2990,299 201 300
28 déc. 202390,0990,9889,9790,4090,408 479 600
27 déc. 202390,9190,9490,0490,3890,3811 123 500
26 déc. 202390,8491,2790,6090,9590,958 086 900
22 déc. 202391,6292,2490,7591,0291,029 411 500
21 déc. 202391,9392,0891,0692,0292,0213 037 200
20 déc. 202393,2494,2791,2591,2791,2713 060 600
19 déc. 202392,6493,9992,6193,9393,938 804 000
18 déc. 202392,7093,7192,7092,8692,869 083 600
15 déc. 202393,0593,9592,9393,4693,4617 545 700
14 déc. 202393,2194,8393,2193,9493,9412 439 300
13 déc. 202391,1792,8790,7892,8392,8310 173 200
12 déc. 202392,1292,2090,8691,0791,0713 218 400
11 déc. 202392,7393,0891,9792,2092,2010 811 000
08 déc. 202392,0693,5492,0692,8292,829 495 200
08 déc. 20230.3 Dividende
07 déc. 202391,8093,3991,6592,3592,0510 264 700
06 déc. 202391,1192,5590,6291,5091,2010 462 000
05 déc. 202391,6191,7889,9390,7990,5012 357 000
04 déc. 202391,9092,4191,6192,0191,7112 602 800
01 déc. 202392,7492,8491,7792,5892,2811 892 100
30 nov. 202393,5593,8692,2092,6992,3913 396 700
29 nov. 202392,6093,2491,4492,5092,2013 857 000
28 nov. 202395,0095,1492,4592,5092,2018 660 300
27 nov. 202395,7495,7494,5295,1794,8611 049 500
24 nov. 202394,9096,5194,9096,0695,755 440 500
22 nov. 202394,9195,7194,7695,0794,767 328 200
21 nov. 202394,7394,9693,9694,4594,147 654 800
20 nov. 202393,9895,5993,8795,0394,7214 105 300
17 nov. 202394,7595,3893,9294,1593,8412 189 300
16 nov. 202393,8994,6193,6394,5194,2012 923 900
15 nov. 202392,9994,5792,7493,9393,6220 593 100
14 nov. 202390,0391,5489,9991,0790,7713 152 000
13 nov. 202388,4289,9087,4189,4489,1512 834 400
10 nov. 202390,1390,1686,9488,2787,9825 175 700
09 nov. 202387,8491,2187,6090,3490,0551 062 700
08 nov. 202384,1484,9283,9584,5084,2326 942 600
07 nov. 202384,1684,6883,9584,5984,3210 540 200
06 nov. 202385,0885,8083,5984,0283,7514 160 900
03 nov. 202384,1785,9384,1685,0784,7911 322 700
02 nov. 202381,8583,3081,8283,2983,0211 518 500
01 nov. 202381,5381,5880,1881,0780,819 093 000
31 oct. 202380,6981,6780,3381,5981,328 672 200
30 oct. 202379,7280,9379,5380,6880,4210 291 200
27 oct. 202379,7581,0379,2379,3379,0710 300 600
26 oct. 202380,0880,6179,4279,7879,5211 651 000
25 oct. 202382,1382,5580,5280,5980,339 372 500
*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...