Última Hora: "Rainha Isabel II "horrorizada" com escândalo protagonizado pelo filho - Notícias ao Minuto" Thu, 21 Nov 2019 08:43:00 GMT    "Manifestação. Manifestação tão decisiva para polícias como para o Governo - PÚBLICO" Thu, 21 Nov 2019 07:02:00 GMT    "Destituição. Embaixador Sondland presumiu ordens de Trump - RTP" Thu, 21 Nov 2019 08:03:00 GMT    "Chuva, vento e agitação marítima vão colocar Portugal em alerta esta sexta-feira - Expresso" Thu, 21 Nov 2019 07:03:00 GMT    "Construção de muro à volta de bairro social gera polémica em Leiria - SIC Notícias" Wed, 20 Nov 2019 16:00:00 GMT    "Mortes por cancro do pâncreas duplicaram nos últimos 25 anos - Jornal de Notícias" Thu, 21 Nov 2019 09:38:00 GMT    "As crianças conhecem os seus direitos? Convenção faz 30 anos - Notícias ao Minuto" Wed, 20 Nov 2019 12:20:00 GMT   "Polícia em "tolerância zero" tem ordens para avançar ao mínimo sinal de violência na manifestação da PSP e GNR - Observador" Thu, 21 Nov 2019 08:37:30 GMT    "Uber X disponível na Madeira - DNoticias" Thu, 21 Nov 2019 11:30:00 GMT    "Legionella. Fase de instrução do surto de Vila Franca de Xira arranca cinco anos depois - RTP" Wed, 20 Nov 2019 09:43:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.04 (+0.99%) Walt Disney Compa - [Ticker: DIS]Gráfico Walt Disney Compa  Noticias Walt Disney Compa  Descargar Históricos de Metastock Walt Disney Compa y Otros  Análisis Técnico Walt Disney Compa  
Última Transacción115,575Hora de Cotización2018-11-30 - 00:00:00
Variación--1.04 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo117,065Mínimo115,420
Volumen3.968.458Volumen Medio (3m)0
Demanda / Oferta99,140 x 300 - 99,150 x 1.100Yield
Cierre Anterior116,610PER0,00%
Apertura116,840EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para DIS desde 2000-01-01 hasta 2019-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0329,878.293.80029,9428,7529,2500:00:00
2000-01-0431,6215.837.00031,8730,0030,0000:00:00
2000-01-0532,9419.559.70033,1331,6231,6200:00:00
2000-01-0631,627.800.20033,1331,6232,9400:00:00
2000-01-0731,126.683.30032,1330,8131,6200:00:00
2000-01-1035,8833.511.40035,9434,0034,0000:00:00
2000-01-1136,2519.864.70036,7535,2535,8800:00:00
2000-01-1233,6912.926.40035,9433,3135,9400:00:00
2000-01-1334,818.617.00035,0033,8133,8100:00:00
2000-01-1433,568.042.30035,0033,4434,8100:00:00
2000-01-1834,507.993.80034,8133,0633,5600:00:00
2000-01-1934,756.464.50034,9434,0634,5000:00:00
2000-01-2033,637.117.30035,4433,4434,7500:00:00
2000-01-2132,758.173.60033,6332,6933,6300:00:00
2000-01-2433,318.230.60034,0032,3832,7500:00:00
2000-01-2537,5029.511.60038,0036,5036,5000:00:00
2000-01-2636,6310.260.50037,4436,3837,4400:00:00
2000-01-2737,139.689.20037,6336,6336,6300:00:00
2000-01-2836,757.405.20037,5036,4437,1300:00:00
2000-01-3136,317.803.60036,4435,8136,4400:00:00
2000-02-0136,007.144.80036,4435,9436,3100:00:00
2000-02-0237,259.286.70038,0035,8136,0000:00:00
2000-02-0337,8810.761.40038,5037,5637,5600:00:00
2000-02-0438,136.193.00038,2537,0037,8800:00:00
2000-02-0738,006.070.80038,4437,5638,1300:00:00
2000-02-0837,565.703.40037,9437,0037,9400:00:00
2000-02-0937,696.078.10039,0037,1337,5600:00:00
2000-02-1036,945.604.50037,8836,8837,6900:00:00
2000-02-1137,887.154.40038,6336,8136,9400:00:00
2000-02-1437,005.132.20037,3836,6337,3800:00:00
2000-02-1536,886.991.10037,1935,3837,0000:00:00
2000-02-1636,944.417.50037,2536,5636,8800:00:00
2000-02-1736,504.693.30036,8835,6936,8800:00:00
2000-02-1835,506.409.70036,3835,3136,3800:00:00
2000-02-2233,3812.573.30035,4432,6335,4400:00:00
2000-02-2334,138.263.60034,6332,6333,3800:00:00
2000-02-2433,198.229.50034,0632,4434,0600:00:00
2000-02-2531,008.330.50033,0631,0033,0600:00:00
2000-02-2832,757.840.00032,9432,0032,0000:00:00
2000-02-2934,005.433.30034,0032,2532,7500:00:00
2000-03-0134,697.153.90034,7533,1934,0000:00:00
2000-03-0234,506.504.50034,6333,8134,6300:00:00
2000-03-0336,5014.365.00036,5034,8834,8800:00:00
2000-03-0636,007.243.00036,7535,5636,5000:00:00
2000-03-0736,007.488.90036,3835,4436,0000:00:00
2000-03-0834,946.215.00035,9434,8835,9400:00:00
2000-03-0936,255.551.10036,2534,6334,9400:00:00
2000-03-1035,136.970.30035,7534,6935,7500:00:00
2000-03-1334,945.180.30035,5033,0035,1300:00:00
2000-03-1434,135.516.40034,7533,8134,7500:00:00
2000-03-1534,816.555.20034,9433,6334,1300:00:00
2000-03-1635,318.224.10035,5033,7534,8100:00:00
2000-03-1736,818.638.60036,9434,5635,3100:00:00
2000-03-2039,4416.759.80039,5037,6937,6900:00:00
2000-03-2139,1913.182.70040,0638,6339,4400:00:00
2000-03-2240,5013.540.90041,4439,7539,7500:00:00
2000-03-2341,568.055.60041,9439,8140,5000:00:00
2000-03-2441,446.541.40041,7541,0641,5600:00:00
2000-03-2741,755.724.70042,1940,0041,4400:00:00
2000-03-2840,947.490.20042,5040,6341,7500:00:00
2000-03-2940,815.094.40041,1940,2540,9400:00:00
2000-03-3040,255.348.60041,0039,7540,8100:00:00
2000-03-3141,255.289.20041,5040,2540,2500:00:00
2000-04-0341,814.807.70041,8841,0641,2500:00:00
2000-04-0441,136.957.50041,9438,3841,8100:00:00
2000-04-0540,005.071.30040,7539,2540,7500:00:00
2000-04-0640,443.570.50041,2540,0040,0000:00:00
2000-04-0741,003.255.50041,3840,5040,5000:00:00
2000-04-1041,313.619.50041,3840,2541,0000:00:00
2000-04-1142,506.835.50042,5041,7541,7500:00:00
2000-04-1240,068.301.10043,6340,0042,5000:00:00
2000-04-1339,255.015.50040,7539,2540,0600:00:00
2000-04-1438,888.140.80039,5037,6939,2500:00:00
2000-04-1738,756.454.10038,7537,0638,7500:00:00
2000-04-1839,504.222.20039,7538,0038,7500:00:00
2000-04-1940,948.465.30041,5040,0040,0000:00:00
2000-04-2042,255.368.40042,5040,8140,9400:00:00
2000-04-2440,253.793.60041,4440,1341,4400:00:00
2000-04-2540,503.703.80040,5639,6940,2500:00:00
2000-04-2642,385.922.50042,5040,7540,7500:00:00
2000-04-2741,634.612.70042,2540,8842,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters