La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
100,13+2,03 (+2,07 %)
À la clôture : 04:03PM EDT
100,22 +0,09 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Durée:
02 avr. 2022 - 02 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 202398,89100,2098,50100,13100,138 911 100
30 mars 202398,7398,9297,6798,1098,107 669 500
29 mars 202396,0896,9195,3596,8796,875 889 100
28 mars 202395,5196,0094,5994,8294,825 426 100
27 mars 202394,7896,0294,3895,6295,627 487 900
24 mars 202394,8195,0093,0294,0894,089 534 600
23 mars 202395,2897,0294,7695,8395,839 527 000
22 mars 202397,4597,9394,8294,9094,908 811 100
21 mars 202395,1796,8595,1796,5496,547 285 800
20 mars 202393,4394,9293,0094,2294,226 657 200
17 mars 202394,0594,2792,9193,2093,2012 924 800
16 mars 202392,6794,5691,8994,2994,299 931 700
15 mars 202391,6393,3691,4193,1093,109 543 800
14 mars 202394,0094,3092,3493,3693,3610 323 600
13 mars 202391,8994,0290,4692,6092,6011 915 300
10 mars 202395,6095,9092,8393,5793,5713 964 800
09 mars 202399,45100,0595,9296,1496,148 275 600
08 mars 202399,0099,6298,3099,3099,305 668 700
07 mars 2023100,40100,9498,8999,0699,066 951 300
06 mars 2023101,61102,70100,49100,66100,666 773 300
03 mars 202399,67101,1898,88101,14101,147 428 900
02 mars 202397,7499,2997,4298,9298,927 776 600
01 mars 202399,1999,6398,1098,5498,547 898 300
28 févr. 2023100,45100,7599,5799,6199,618 233 700
27 févr. 2023100,73101,47100,06100,45100,456 641 200
24 févr. 202399,53100,4398,96100,30100,308 523 000
23 févr. 2023101,45102,0599,61101,73101,7310 974 800
22 févr. 2023101,33102,56101,09101,68101,689 885 100
21 févr. 2023103,55103,73101,83102,09102,0910 648 200
17 févr. 2023105,03105,80103,88105,22105,229 492 200
16 févr. 2023107,55108,02105,70105,83105,839 479 900
15 févr. 2023107,09109,27106,70109,24109,248 156 000
14 févr. 2023106,82108,44105,82107,66107,6610 768 100
13 févr. 2023108,10108,29106,55107,66107,6612 341 500
10 févr. 2023108,96109,74107,21108,06108,0615 566 000
09 févr. 2023118,04118,18109,81110,36110,3646 137 200
08 févr. 2023112,20113,33110,29111,78111,7827 719 900
07 févr. 2023109,30112,12108,86111,63111,6310 844 000
06 févr. 2023110,17110,43108,53109,87109,8711 956 500
03 févr. 2023111,47113,14110,37110,71110,7112 472 500
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 249 700
26 janv. 2023108,17109,76107,57109,70109,709 204 400
25 janv. 2023104,96108,16104,18108,12108,1210 008 000
24 janv. 2023104,70108,44102,00106,00106,008 606 700
23 janv. 2023103,29105,95102,92105,69105,6911 479 100
20 janv. 2023100,34103,5999,30103,48103,4814 549 900
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 230 200
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. 202392,6694,6991,3293,9293,929 828 100
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 231 000
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
*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...