Australia markets closed

The Walt Disney Company (DIS.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
1,750.39+27.52 (+1.60%)
At close: 01:55PM CST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241,725.001,766.961,725.001,750.391,750.399,087
30 May 20241,707.001,730.001,706.411,722.871,722.874,355
29 May 20241,725.051,725.051,706.011,706.031,706.03613
28 May 20241,690.011,721.001,690.011,720.811,720.8121,484
27 May 20241,695.301,695.301,695.301,695.301,695.309
24 May 20241,696.001,703.501,692.741,695.301,695.30269
23 May 20241,688.001,700.001,680.001,684.391,684.392,924
22 May 20241,724.001,732.981,720.011,720.011,720.01412
21 May 20241,710.001,724.971,705.011,716.481,716.482,096
20 May 20241,714.021,714.031,695.731,701.961,701.962,403
17 May 20241,725.001,732.991,712.011,715.821,715.826,408
16 May 20241,730.001,759.991,723.111,724.701,724.702,961
15 May 20241,783.591,783.591,697.501,715.281,715.284,003
14 May 20241,780.001,780.241,770.021,776.161,776.161,400
13 May 20241,776.001,790.001,775.001,778.241,778.2421,082
10 May 20241,776.001,799.981,765.031,778.201,778.201,080
09 May 20241,789.991,802.001,773.931,775.001,775.001,457
08 May 20241,789.991,802.001,778.001,778.021,778.0217,299
07 May 20241,860.001,860.001,764.001,787.191,787.1924,397
06 May 20241,942.001,974.971,942.001,971.161,971.1620,081
03 May 20241,915.401,944.161,913.011,926.791,926.791,090
02 May 20241,880.001,915.401,880.001,915.401,915.40539
30 Apr 20241,899.001,909.941,898.001,898.011,898.012,610
29 Apr 20241,933.981,933.981,900.011,902.531,902.53744
26 Apr 20241,937.011,937.011,904.011,919.981,919.981,623
25 Apr 20241,935.011,935.011,917.301,925.021,925.023,153
24 Apr 20241,939.801,947.391,935.011,945.411,945.412,539
23 Apr 20241,915.031,944.981,915.031,930.001,930.00348
22 Apr 20241,915.001,940.001,915.001,915.031,915.031,528
19 Apr 20241,921.601,954.001,900.021,925.001,925.002,040
18 Apr 20241,936.501,950.001,930.001,939.951,939.95211
17 Apr 20241,928.951,929.701,917.001,927.981,927.981,099
16 Apr 20241,880.001,947.721,880.001,945.581,945.582,602
15 Apr 20241,898.001,914.991,876.021,876.851,876.85974
12 Apr 20241,901.011,912.001,895.011,896.421,896.429,319
11 Apr 20241,923.001,942.401,900.061,942.401,942.401,159
10 Apr 20241,915.011,935.001,915.011,924.001,924.001,019
09 Apr 20241,921.821,938.001,921.821,935.001,935.0015,944
08 Apr 20241,939.981,939.981,910.031,921.831,921.831,696
05 Apr 20241,921.341,952.001,921.341,950.411,950.4138,650
04 Apr 20241,968.501,992.911,939.731,939.741,939.744,558
03 Apr 20242,047.402,047.401,965.001,967.661,967.66994
02 Apr 20242,019.992,040.021,997.032,031.672,031.67724
01 Apr 20242,010.002,024.002,010.002,021.002,021.001,814
27 Mar 20242,005.002,029.991,988.002,001.452,001.451,501
26 Mar 20241,982.312,000.001,975.001,995.621,995.624,234
25 Mar 20241,959.981,993.701,959.981,972.441,972.447,161
22 Mar 20241,940.041,950.001,935.021,936.381,936.384,002
21 Mar 20241,940.011,964.981,940.011,959.001,959.00741
20 Mar 20241,934.991,945.001,927.001,938.831,938.838,316
19 Mar 20241,892.001,937.001,882.121,910.051,910.053,932
15 Mar 20241,845.001,880.001,845.001,872.461,872.46666
14 Mar 20241,844.041,874.991,818.111,845.001,845.00528
13 Mar 20241,890.001,910.001,860.811,875.451,875.452,138
12 Mar 20241,879.631,900.001,878.061,892.001,892.002,206
11 Mar 20241,852.771,899.991,844.051,890.001,890.00457
08 Mar 20241,840.001,874.971,835.001,852.771,852.777,714
07 Mar 20241,870.001,899.991,840.031,860.001,860.003,308
06 Mar 20241,890.021,890.021,845.021,845.021,845.02713
05 Mar 20241,925.001,944.401,903.501,903.501,903.504,064
04 Mar 20241,919.991,932.041,892.021,892.021,892.022,579
01 Mar 20241,906.991,913.981,854.411,899.001,899.006,412
29 Feb 20241,900.001,922.001,892.011,905.241,905.2442,070
28 Feb 20241,874.991,896.981,852.051,895.001,895.002,919
27 Feb 20241,848.001,864.891,843.381,864.881,864.881,461
26 Feb 20241,840.001,864.881,818.071,818.101,818.104,242
23 Feb 20241,837.001,845.991,809.011,841.641,841.641,185
22 Feb 20241,836.881,850.001,836.881,838.551,838.554,306
21 Feb 20241,855.001,856.161,825.011,836.151,836.151,521
20 Feb 20241,875.001,886.241,869.991,873.751,873.756,487
19 Feb 20241,903.311,903.311,903.311,903.311,903.3114
16 Feb 20241,905.031,915.001,895.011,896.591,896.592,571
15 Feb 20241,909.981,922.001,905.011,905.031,905.037,821
14 Feb 20241,898.001,901.001,870.011,890.021,890.0211,048
13 Feb 20241,869.991,909.991,860.001,897.931,897.934,062
12 Feb 20241,870.191,890.001,860.751,868.001,868.004,082
09 Feb 20241,887.141,887.141,843.001,847.031,847.0331,513
08 Feb 20241,812.001,927.001,800.001,890.591,890.5994,878
07 Feb 20241,675.001,694.871,648.041,689.421,689.4242,674
06 Feb 20241,656.931,694.881,653.961,692.661,692.664,878
02 Feb 20241,650.001,674.971,650.001,656.051,656.05313
01 Feb 20241,679.991,679.991,638.021,656.231,656.231,144
31 Jan 20241,654.781,668.001,636.011,647.721,647.725,651
30 Jan 20241,677.011,677.011,650.061,663.101,663.1014,596
29 Jan 20241,640.001,680.001,640.001,678.931,678.937,697
26 Jan 20241,634.001,638.001,622.021,632.231,632.23702
25 Jan 20241,606.711,630.331,606.711,629.891,629.893,959
24 Jan 20241,630.001,633.001,605.381,614.341,614.3419,886
23 Jan 20241,646.001,655.001,590.031,612.011,612.013,625
22 Jan 20241,600.001,636.301,599.991,631.181,631.183,965
19 Jan 20241,593.701,601.001,570.251,587.461,587.462,104
18 Jan 20241,569.601,593.961,559.001,584.001,584.004,717
17 Jan 20241,597.001,625.001,554.951,573.971,573.977,645
16 Jan 20241,530.001,604.991,530.001,597.731,597.7318,639
15 Jan 20241,521.001,521.001,515.001,515.001,515.00213
12 Jan 20241,530.001,530.001,516.911,524.181,524.181,882
11 Jan 20241,517.001,517.001,511.001,516.901,516.907,912
10 Jan 20241,525.001,537.971,510.021,519.401,519.401,447
09 Jan 20241,532.031,539.941,520.011,525.191,525.191,366
08 Jan 20241,530.001,549.971,530.001,532.031,532.03729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...