Walt Disney Company DIS
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$104,90-0,51 (-%0,48)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $104,90 | -%0,48 | $105,75 | $106,40 | $104,90 | 11,60M |
| 2026-09-29 | $105,41 | -%0,17 | $105,48 | $105,84 | $104,85 | 7,32M |
| 2026-09-28 | $105,59 | -%0,53 | $105,12 | $106,58 | $104,76 | 12,10M |
| 2026-09-25 | $106,15 | +%0,56 | $105,15 | $106,17 | $104,48 |
| 7,25M |
| 2026-09-24 | $105,56 | +%2,03 | $104,08 | $105,75 | $103,90 | 7,88M |
| 2026-09-23 | $103,46 | -%0,35 | $103,26 | $104,62 | $102,70 | 8,24M |
| 2026-09-22 | $103,82 | -%0,39 | $105,10 | $105,10 | $103,33 | 7,28M |
| 2026-09-21 | $104,23 | +%1,52 | $103,48 | $104,60 | $103,18 | 7,13M |
| 2026-09-18 | $102,67 | -%2,54 | $105,05 | $105,05 | $102,37 | 19,14M |
| 2026-09-17 | $105,35 | -%1,53 | $107,59 | $107,71 | $105,32 | 7,81M |
| 2026-09-16 | $106,99 | +%0,54 | $106,48 | $108,34 | $106,23 | 10,11M |
| 2026-09-15 | $106,42 | -%2,00 | $108,11 | $108,32 | $105,92 | 8,92M |
| 2026-09-14 | $108,59 | +%1,91 | $107,09 | $109,42 | $107,09 | 7,17M |
| 2026-09-11 | $106,55 | +%0,69 | $106,74 | $107,36 | $105,64 | 7,26M |
| 2026-09-10 | $105,82 | +%1,57 | $103,69 | $106,12 | $103,57 | 7,61M |
| 2026-09-09 | $104,18 | -%0,84 | $104,45 | $104,93 | $102,99 | 7,04M |
| 2026-09-08 | $105,06 | -%0,24 | $104,68 | $105,11 | $103,71 | 7,40M |
| 2026-09-04 | $105,31 | -%1,73 | $106,49 | $106,88 | $105,17 | 6,10M |
| 2026-09-03 | $107,16 | -%0,76 | $108,62 | $109,20 | $106,90 | 6,24M |
| 2026-09-02 | $107,98 | +%1,66 | $106,71 | $108,99 | $106,33 | 7,56M |
| 2026-09-01 | $106,22 | -%1,24 | $107,24 | $108,95 | $106,14 | 7,03M |
| 2026-08-31 | $107,55 | -%0,51 | $107,78 | $108,09 | $106,97 | 8,73M |
| 2026-08-28 | $108,10 | +%1,20 | $107,25 | $108,20 | $107,03 | 5,47M |
| 2026-08-27 | $106,82 | -%2,56 | $108,78 | $108,87 | $106,74 | 8,70M |
| 2026-08-26 | $109,63 | -%1,46 | $111,30 | $111,52 | $109,45 | 8,52M |
| 2026-08-25 | $111,25 | +%0,58 | $110,50 | $111,60 | $109,76 | 6,75M |
| 2026-08-24 | $110,61 | +%2,63 | $108,39 | $111,87 | $108,08 | 12,66M |
| 2026-08-21 | $107,78 | +%0,43 | $107,57 | $108,41 | $106,97 | 6,84M |
| 2026-08-20 | $107,32 | +%0,36 | $106,88 | $108,69 | $106,42 | 7,97M |
| 2026-08-19 | $106,93 | +%2,87 | $104,06 | $107,06 | $103,96 | 8,05M |
| 2026-08-18 | $103,95 | +%0,43 | $104,19 | $105,21 | $103,63 | 6,15M |
| 2026-08-17 | $103,50 | -%3,14 | $106,33 | $106,64 | $103,46 | 7,64M |
| 2026-08-14 | $106,85 | +%1,96 | $104,99 | $107,11 | $104,91 | 8,18M |
| 2026-08-13 | $104,80 | +%1,53 | $103,80 | $104,94 | $103,46 | 7,10M |
| 2026-08-12 | $103,22 | -%0,30 | $103,29 | $103,68 | $102,03 | 6,72M |
| 2026-08-11 | $103,53 | +%0,34 | $102,95 | $104,09 | $102,79 | 6,78M |
| 2026-08-10 | $103,18 | -%1,65 | $104,61 | $104,80 | $102,80 | 8,63M |
| 2026-08-07 | $104,91 | +%0,22 | $104,42 | $105,25 | $103,70 | 10,93M |
| 2026-08-06 | $104,68 | +%2,87 | $102,54 | $104,73 | $102,52 | 14,05M |
| 2026-08-05 | $101,76 | +%3,65 | $101,99 | $103,21 | $99,69 | 20,81M |
| 2026-08-04 | $98,18 | +%0,04 | $97,87 | $98,57 | $97,38 | 16,80M |
| 2026-08-03 | $98,14 | +%2,03 | $97,62 | $99,05 | $97,21 | 11,48M |
| 2026-07-31 | $96,19 | +%0,03 | $96,08 | $96,59 | $95,60 | 11,19M |
| 2026-07-30 | $96,16 | -%2,36 | $97,41 | $97,48 | $94,46 | 21,11M |
| 2026-07-29 | $98,48 | -%0,41 | $98,34 | $99,41 | $97,99 | 11,07M |
| 2026-07-28 | $98,89 | +%2,32 | $97,00 | $99,23 | $96,97 | 11,39M |
| 2026-07-27 | $96,65 | +%1,90 | $95,51 | $97,19 | $95,51 | 10,59M |
| 2026-07-24 | $94,85 | +%2,18 | $93,26 | $96,29 | $93,00 | 12,15M |
| 2026-07-23 | $92,83 | -%3,17 | $94,81 | $94,82 | $92,49 | 13,56M |
| 2026-07-22 | $95,87 | -%0,28 | $97,12 | $97,30 | $95,65 | 9,12M |
| 2026-07-21 | $96,14 | -%0,28 | $96,00 | $96,89 | $95,84 | 9,75M |
| 2026-07-20 | $96,41 | -%1,29 | $97,85 | $98,39 | $96,00 | 9,86M |
| 2026-07-17 | $97,67 | -%2,05 | $99,01 | $99,79 | $97,05 | 10,50M |
| 2026-07-16 | $99,71 | +%2,64 | $97,28 | $99,85 | $97,28 | 7,48M |
| 2026-07-15 | $97,15 | +%1,34 | $96,10 | $97,90 | $96,10 | 10,22M |
| 2026-07-14 | $95,87 | -%0,14 | $95,51 | $96,69 | $95,13 | 7,65M |
| 2026-07-13 | $96,00 | +%0,40 | $96,10 | $97,54 | $95,83 | 9,30M |
| 2026-07-10 | $95,62 | -%0,57 | $96,89 | $97,05 | $95,52 | 10,68M |
| 2026-07-09 | $96,17 | -%0,55 | $96,34 | $96,55 | $94,78 | 11,45M |
| 2026-07-08 | $96,70 | -%0,80 | $97,30 | $97,66 | $96,64 | 8,72M |
| 2026-07-07 | $97,48 | +%0,07 | $98,14 | $99,04 | $96,92 | 9,94M |
| 2026-07-06 | $97,41 | -%2,10 | $98,85 | $99,44 | $97,02 | 10,17M |
| 2026-07-02 | $99,50 | +%3,96 | $96,40 | $99,52 | $95,77 | 11,30M |
| 2026-07-01 | $95,71 | -%0,56 | $96,55 | $97,76 | $95,65 | 11,59M |
| 2026-06-30 | $96,25 | -%2,41 | $97,41 | $97,60 | $95,99 | 12,72M |
| 2026-06-29 | $98,63 | -%0,16 | $99,71 | $100,04 | $98,50 | 10,42M |
| 2026-06-26 | $98,79 | +%0,75 | $98,05 | $99,45 | $97,90 | 13,92M |
| 2026-06-25 | $98,05 | -%3,04 | $101,11 | $101,58 | $97,99 | 12,05M |
| 2026-06-24 | $101,12 | -%2,33 | $103,10 | $104,53 | $101,04 | 12,22M |
| 2026-06-23 | $103,53 | +%1,05 | $102,02 | $104,04 | $101,80 | 14,46M |
| 2026-06-22 | $102,45 | -%1,39 | $103,41 | $104,31 | $101,51 | 17,40M |
| 2026-06-18 | $103,89 | +%3,00 | $101,80 | $104,22 | $100,80 | 22,94M |
| 2026-06-17 | $100,86 | -%0,41 | $100,67 | $102,36 | $100,44 | 11,17M |
| 2026-06-16 | $101,28 | -%0,40 | $101,43 | $101,93 | $100,05 | 10,69M |
| 2026-06-15 | $101,69 | +%1,65 | $100,88 | $102,40 | $100,59 | 10,27M |
| 2026-06-12 | $100,04 | -%0,30 | $101,06 | $101,77 | $99,54 | 8,26M |
| 2026-06-11 | $100,34 | +%1,75 | $98,83 | $100,74 | $98,10 | 9,26M |
| 2026-06-10 | $98,61 | -%0,72 | $99,49 | $99,76 | $97,95 | 7,04M |
| 2026-06-09 | $99,33 | +%0,47 | $99,05 | $100,09 | $98,51 | 8,62M |
| 2026-06-08 | $98,87 | -%0,84 | $99,52 | $99,84 | $98,41 | 7,56M |
| 2026-06-05 | $99,71 | +%0,37 | $99,68 | $100,20 | $99,09 | 9,50M |
| 2026-06-04 | $99,34 | -%0,05 | $100,54 | $101,47 | $99,01 | 9,57M |
| 2026-06-03 | $99,39 | -%1,99 | $100,44 | $101,27 | $99,25 | 7,47M |
| 2026-06-02 | $101,41 | -%1,40 | $102,35 | $102,49 | $100,09 | 8,40M |
| 2026-06-01 | $102,85 | +%1,00 | $101,66 | $103,01 | $100,30 | 8,22M |
| 2026-05-29 | $101,83 | -%1,83 | $103,63 | $103,76 | $101,83 | 13,34M |
| 2026-05-28 | $103,73 | -%0,43 | $103,81 | $104,41 | $103,10 | 6,51M |
| 2026-05-27 | $104,18 | +%0,87 | $103,30 | $105,25 | $103,26 | 7,36M |
| 2026-05-26 | $103,28 | +%0,27 | $103,10 | $103,80 | $102,35 | 6,71M |
| 2026-05-22 | $103,00 | -%0,56 | $104,04 | $104,50 | $102,98 | 5,69M |