XNYS
Datos históricos de The Walt Disney Company
The Walt Disney Company · DIS
$108.20
▲ +0.15 (+0.14%)
Última operación · 10/10/2026, 17:41:02 UTC
- Variación en el periodo
- −1.04%
- Máximo
- US$117.09
- 12 de noviembre de 2025
- Mínimo
- US$92.19
- 27 de marzo de 2026
- Volumen medio diario
- 10.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 107.22 | 108.35 | 107.14 | 108.05 | +0.96% | 7.15 M |
| 8 oct 2026 | 104.81 | 107.41 | 104.05 | 107.02 | +2.17% | 14.28 M |
| 7 oct 2026 | 103.48 | 105.21 | 102.62 | 104.75 | +0.69% | 8.64 M |
| 6 oct 2026 | 103.42 | 104.27 | 103.29 | 104.03 | +0.41% | 6.11 M |
| 5 oct 2026 | 101.81 | 103.72 | 101.32 | 103.61 | +1.39% | 7.04 M |
| 2 oct 2026 | 101.50 | 102.63 | 101.23 | 102.19 | +0.85% | 6.7 M |
| 1 oct 2026 | 104.50 | 104.64 | 101.15 | 101.33 | −3.40% | 9.22 M |
| 30 sep 2026 | 105.75 | 106.40 | 104.90 | 104.90 | −0.48% | 11.6 M |
| 29 sep 2026 | 105.48 | 105.84 | 104.85 | 105.41 | −0.17% | 7.33 M |
| 28 sep 2026 | 105.12 | 106.58 | 104.76 | 105.59 | −0.53% | 12.1 M |
| 25 sep 2026 | 105.15 | 106.17 | 104.48 | 106.15 | +0.56% | 7.25 M |
| 24 sep 2026 | 104.08 | 105.75 | 103.90 | 105.56 | +2.03% | 7.89 M |
| 23 sep 2026 | 103.26 | 104.62 | 102.70 | 103.46 | −0.35% | 8.24 M |
| 22 sep 2026 | 105.10 | 105.10 | 103.33 | 103.82 | −0.39% | 7.28 M |
| 21 sep 2026 | 103.48 | 104.60 | 103.18 | 104.23 | +1.52% | 7.13 M |
| 18 sep 2026 | 105.05 | 105.05 | 102.37 | 102.67 | −2.54% | 19.14 M |
| 17 sep 2026 | 107.59 | 107.71 | 105.32 | 105.35 | −1.53% | 7.82 M |
| 16 sep 2026 | 106.48 | 108.34 | 106.23 | 106.99 | +0.54% | 10.11 M |
| 15 sep 2026 | 108.11 | 108.32 | 105.92 | 106.42 | −2.00% | 8.92 M |
| 14 sep 2026 | 107.09 | 109.42 | 107.09 | 108.59 | +1.91% | 7.17 M |
| 11 sep 2026 | 106.74 | 107.36 | 105.64 | 106.55 | +0.69% | 7.26 M |
| 10 sep 2026 | 103.69 | 106.12 | 103.57 | 105.82 | +1.57% | 7.61 M |
| 9 sep 2026 | 104.45 | 104.93 | 102.99 | 104.18 | −0.84% | 7.04 M |
| 8 sep 2026 | 104.68 | 105.11 | 103.71 | 105.06 | −0.24% | 7.4 M |
| 4 sep 2026 | 106.49 | 106.88 | 105.17 | 105.31 | −1.73% | 6.11 M |
| 3 sep 2026 | 108.62 | 109.20 | 106.90 | 107.16 | −0.76% | 6.24 M |
| 2 sep 2026 | 106.71 | 108.99 | 106.33 | 107.98 | +1.66% | 7.56 M |
| 1 sep 2026 | 107.24 | 108.95 | 106.14 | 106.22 | −1.24% | 7.03 M |
| 31 ago 2026 | 107.78 | 108.09 | 106.97 | 107.55 | −0.51% | 8.73 M |
| 28 ago 2026 | 107.25 | 108.20 | 107.03 | 108.10 | +1.20% | 5.47 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.