Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DIS.US
97.31-1.16(-1.18%)(czas lokalny: 17.07.2024 16:03)Walt Disney Co (The)
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 97.00 | 98.72 | 96.54 | 98.47 | 10 691 774 | 0 |
15.07.2024 | 97.33 | 97.49 | 96.59 | 96.87 | 6 834 976 | 0 |
12.07.2024 | 97.20 | 97.83 | 96.98 | 97.13 | 6 418 337 | 0 |
11.07.2024 | 97.11 | 97.58 | 96.30 | 96.60 | 7 307 588 | 0 |
10.07.2024 | 96.81 | 97.28 | 96.25 | 96.97 | 7 554 212 | 0 |
09.07.2024 | 97.32 | 97.53 | 96.15 | 97.05 | 8 978 674 | 0 |
08.07.2024 | 97.58 | 98.29 | 96.89 | 97.37 | 7 728 330 | 0 |
05.07.2024 | 98.17 | 98.31 | 97.58 | 97.99 | 7 633 106 | 0 |
03.07.2024 | 97.83 | 99.08 | 97.83 | 98.61 | 5 029 969 | 0 |
02.07.2024 | 97.91 | 97.99 | 96.95 | 97.99 | 11 225 459 | 0 |
01.07.2024 | 99.50 | 99.74 | 97.88 | 98.04 | 12 554 342 | 0 |
28.06.2024 | 102.00 | 102.58 | 98.38 | 99.29 | 20 048 512 | 0 |
27.06.2024 | 102.00 | 102.28 | 101.81 | 102.17 | 8 209 378 | 0 |
26.06.2024 | 101.60 | 102.37 | 101.43 | 102.18 | 9 534 947 | 0 |
25.06.2024 | 102.75 | 103.68 | 101.77 | 102.20 | 10 296 214 | 0 |
24.06.2024 | 102.42 | 103.08 | 101.91 | 101.98 | 7 363 400 | 0 |
21.06.2024 | 101.85 | 102.54 | 101.58 | 102.27 | 14 113 615 | 0 |
20.06.2024 | 100.83 | 101.94 | 100.38 | 101.84 | 7 875 492 | 0 |
18.06.2024 | 101.05 | 101.50 | 101.50 | 101.50 | 7 044 674 | 0 |
17.06.2024 | 100.92 | 101.92 | 100.62 | 101.52 | 10 365 542 | 0 |
14.06.2024 | 99.84 | 100.38 | 99.25 | 99.97 | 7 012 747 | 0 |
13.06.2024 | 100.57 | 101.07 | 99.61 | 100.09 | 10 148 188 | 0 |
12.06.2024 | 101.00 | 101.69 | 100.25 | 100.80 | 9 017 559 | 0 |
11.06.2024 | 102.72 | 102.88 | 100.74 | 100.87 | 8 875 665 | 0 |
10.06.2024 | 101.21 | 102.84 | 100.64 | 102.74 | 7 566 360 | 0 |
07.06.2024 | 100.78 | 102.27 | 100.55 | 101.54 | 5 953 042 | 0 |
06.06.2024 | 101.05 | 101.93 | 100.81 | 101.21 | 10 246 350 | 0 |
05.06.2024 | 102.62 | 103.08 | 101.03 | 101.50 | 10 742 663 | 0 |
04.06.2024 | 102.08 | 103.49 | 101.63 | 103.33 | 7 151 843 | 0 |
03.06.2024 | 104.21 | 104.22 | 102.48 | 102.77 | 6 817 662 | 0 |
31.05.2024 | 101.52 | 104.08 | 101.41 | 103.91 | 14 669 809 | 0 |
30.05.2024 | 101.11 | 102.07 | 100.97 | 101.70 | 7 292 175 | 0 |
29.05.2024 | 101.78 | 102.08 | 100.77 | 100.88 | 7 227 027 | 0 |
28.05.2024 | 101.34 | 102.86 | 100.94 | 102.44 | 7 751 075 | 0 |
24.05.2024 | 100.87 | 102.09 | 100.69 | 101.76 | 6 451 579 | 0 |
23.05.2024 | 103.01 | 103.01 | 100.27 | 100.66 | 10 466 001 | 0 |
22.05.2024 | 102.82 | 103.83 | 102.75 | 103.02 | 6 957 632 | 0 |
21.05.2024 | 103.23 | 103.70 | 102.72 | 103.01 | 7 280 899 | 0 |
20.05.2024 | 103.59 | 103.67 | 102.52 | 102.90 | 7 652 743 | 0 |
17.05.2024 | 103.72 | 103.82 | 103.04 | 103.25 | 7 192 855 | 0 |
16.05.2024 | 103.10 | 104.03 | 102.84 | 103.37 | 9 460 756 | 0 |
15.05.2024 | 105.65 | 105.88 | 101.39 | 102.77 | 20 643 196 | 0 |
14.05.2024 | 105.50 | 105.99 | 104.95 | 105.35 | 11 255 501 | 0 |
13.05.2024 | 105.70 | 106.64 | 105.59 | 105.83 | 9 581 033 | 0 |
10.05.2024 | 107.00 | 107.02 | 105.42 | 105.79 | 15 828 053 | 0 |
09.05.2024 | 104.51 | 106.13 | 104.39 | 105.80 | 14 958 152 | 0 |
08.05.2024 | 104.74 | 106.48 | 104.44 | 105.44 | 15 127 797 | 0 |
07.05.2024 | 107.00 | 107.88 | 104.21 | 105.39 | 54 770 048 | 0 |
06.05.2024 | 114.94 | 116.94 | 114.15 | 116.47 | 15 960 744 | 0 |
03.05.2024 | 113.54 | 114.11 | 112.80 | 113.66 | 7 385 661 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus