La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,67+1,01 (+1,00 %)
À partir de 01:59PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024100,85102,09100,76101,67101,673 586 454
23 mai 2024102,98103,01100,27100,66100,6610 495 900
22 mai 2024102,98103,83102,75103,02103,027 190 300
21 mai 2024102,99103,70102,72103,01103,017 333 300
20 mai 2024103,33103,67102,52102,90102,907 667 400
17 mai 2024103,63103,82103,04103,25103,257 356 000
16 mai 2024103,04104,03102,84103,37103,379 476 700
15 mai 2024105,62105,88101,39102,77102,7720 745 600
14 mai 2024105,30105,99104,95105,35105,3511 278 400
13 mai 2024105,59106,64105,59105,83105,839 666 400
10 mai 2024106,92107,02105,42105,79105,7915 884 600
09 mai 2024104,62106,13104,39105,80105,8015 096 000
08 mai 2024104,90106,48104,44105,44105,4415 238 100
07 mai 2024107,25107,88104,21105,39105,3955 084 600
06 mai 2024114,80116,94114,15116,47116,4716 303 200
03 mai 2024113,54114,11112,80113,66113,667 411 100
02 mai 2024111,43112,87110,56112,62112,626 799 800
01 mai 2024111,29111,99110,21110,48110,486 338 400
30 avr. 2024112,00112,04110,80111,10111,108 156 600
29 avr. 2024113,04113,88110,34112,08112,087 151 200
26 avr. 2024111,85113,02111,32112,73112,736 304 800
25 avr. 2024111,22112,89110,39112,77112,778 045 900
24 avr. 2024113,14114,18113,14113,92113,926 157 200
23 avr. 2024112,83114,24112,80113,71113,716 839 300
22 avr. 2024113,10113,64111,75111,99111,996 901 700
19 avr. 2024111,72112,72111,08112,61112,619 407 800
18 avr. 2024113,18114,25112,19112,43112,438 235 600
17 avr. 2024114,00114,21112,89112,94112,947 379 000
16 avr. 2024112,82114,50112,52113,88113,889 291 400
15 avr. 2024114,88115,55112,77112,95112,959 637 100
12 avr. 2024116,39116,70113,73114,01114,0112 146 000
11 avr. 2024117,59118,28116,37117,15117,156 559 400
10 avr. 2024116,60117,56116,37117,19117,196 746 300
09 avr. 2024117,38118,51116,89117,97117,977 455 400
08 avr. 2024118,02118,52116,82117,35117,356 266 000
05 avr. 2024116,60118,86116,30118,38118,389 651 500
04 avr. 2024119,22120,19116,96117,09117,0913 815 400
03 avr. 2024122,27123,69118,38118,98118,9822 480 400
02 avr. 2024120,22123,53120,16122,82122,8215 517 100
01 avr. 2024122,06122,40120,78121,53121,538 419 700
28 mars 2024121,25123,74121,20122,36122,3615 367 400
27 mars 2024120,96122,03120,02120,98120,9810 782 800
26 mars 2024119,63120,40118,19119,93119,9311 870 000
25 mars 2024116,97119,41116,87119,36119,3612 103 600
22 mars 2024116,92117,66115,84115,87115,877 133 800
21 mars 2024116,99117,36115,86116,70116,7010 353 500
20 mars 2024114,61116,51114,36116,46116,4611 699 600
19 mars 2024113,41115,17113,24114,51114,5110 999 700
18 mars 2024112,29114,43112,29113,85113,8511 820 800
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
*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...