Dati storici Walt Disney - DIS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	116,39	116,70	111,08	113,31	9.223.140	-3,91	-3,36%
1 Mese	116,92	123,74	111,08	118,02	10.441.070	-4,44	-3,80%
3 Mesi	95,00	123,74	94,70	110,88	11.942.952	17,48	18,40%
6 Mesi	85,26	123,74	79,23	99,37	12.375.103	27,22	31,93%
1 Anno	99,51	123,74	78,7309	93,27	13.455.853	12,97	13,03%
3 Anni	187,61	190,33	78,7309	115,90	12.062.676	-75,13	-40,05%
5 Anni	133,39	203,02	78,7309	123,55	12.125.770	-20,91	-15,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	112,43	-0,51	-0,45%	113,17	114,25	112,19	8.229.111
18 Apr 2024	112,94	-0,94	-0,83%	114,14	114,21	112,89	7.315.558
17 Apr 2024	113,88	0,93	0,82%	112,59	114,50	112,52	9.289.327
16 Apr 2024	112,95	-1,06	-0,93%	114,75	115,55	112,77	9.630.974
13 Apr 2024	114,01	-3,14	-2,68%	116,39	116,70	113,73	12.165.131
12 Apr 2024	117,15	-0,04	-0,03%	117,59	118,28	116,37	6.547.670
11 Apr 2024	117,19	-0,78	-0,66%	116,64	117,56	116,37	6.715.047
10 Apr 2024	117,97	0,62	0,53%	117,24	118,51	116,89	7.440.512
09 Apr 2024	117,35	-1,03	-0,87%	118,29	118,52	116,82	6.263.850
06 Apr 2024	118,38	1,29	1,10%	116,60	118,86	116,30	9.651.259
05 Apr 2024	117,09	-1,89	-1,59%	119,22	120,19	116,96	13.802.270
04 Apr 2024	118,98	-3,84	-3,13%	122,25	123,6902	118,38	22.431.874
03 Apr 2024	122,82	1,29	1,06%	120,22	123,53	120,145	15.490.093
02 Apr 2024	121,53	-0,83	-0,68%	122,19	122,3999	120,78	8.412.820
28 Mar 2024	122,36	1,38	1,14%	121,13	123,74	121,13	15.364.689
27 Mar 2024	120,98	1,05	0,88%	121,00	122,0262	120,0201	10.764.443
26 Mar 2024	119,93	0,57	0,48%	119,72	120,40	118,19	11.842.860
25 Mar 2024	119,36	3,49	3,01%	116,97	119,41	116,87	12.085.187
22 Mar 2024	115,87	-0,83	-0,71%	116,92	117,66	115,84	7.134.433
21 Mar 2024	116,70	0,24	0,21%	116,99	117,36	115,86	10.288.685
20 Mar 2024	116,46	1,95	1,70%	114,62	116,51	114,36	11.687.835
19 Mar 2024	114,51	0,66	0,58%	113,41	115,17	113,2431	10.996.523