The Walt Disney Company (DISN.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9,995.00 | 10,069.00 | 9,933.00 | 9,992.50 | 9,992.50 | 6,728 |
| 17 Apr 2024 | 10,188.50 | 10,262.00 | 9,995.00 | 9,999.50 | 9,999.50 | 21,349 |
| 16 Apr 2024 | 10,034.00 | 10,290.00 | 10,034.00 | 10,221.50 | 10,221.50 | 192,570 |
| 15 Apr 2024 | 9,950.00 | 10,252.50 | 9,900.00 | 10,087.50 | 10,087.50 | 55,942 |
| 12 Apr 2024 | 10,217.50 | 10,217.50 | 9,939.00 | 9,963.00 | 9,963.00 | 17,655 |
| 11 Apr 2024 | 10,240.00 | 10,340.00 | 10,157.00 | 10,265.00 | 10,265.00 | 19,559 |
| 10 Apr 2024 | 10,280.00 | 10,280.00 | 10,110.00 | 10,209.50 | 10,209.50 | 23,337 |
| 09 Apr 2024 | 10,150.00 | 10,300.00 | 10,071.50 | 10,273.00 | 10,273.00 | 25,627 |
| 08 Apr 2024 | 10,350.00 | 10,350.00 | 10,039.50 | 10,138.50 | 10,138.50 | 20,163 |
| 05 Apr 2024 | 10,335.00 | 10,413.00 | 10,096.50 | 10,358.50 | 10,358.50 | 33,824 |
| 04 Apr 2024 | 10,600.00 | 10,824.50 | 10,285.50 | 10,332.00 | 10,332.00 | 31,542 |
| 03 Apr 2024 | 11,000.00 | 11,084.50 | 10,545.50 | 10,602.50 | 10,602.50 | 36,634 |
| 27 Mar 2024 | 11,050.00 | 11,832.00 | 10,834.50 | 10,931.00 | 10,931.00 | 35,853 |
| 26 Mar 2024 | 10,700.00 | 11,032.50 | 10,634.00 | 10,983.00 | 10,983.00 | 23,734 |
| 25 Mar 2024 | 10,650.00 | 10,997.00 | 10,650.00 | 10,718.00 | 10,718.00 | 23,394 |
| 22 Mar 2024 | 10,700.00 | 10,721.50 | 10,560.00 | 10,575.00 | 10,575.00 | 28,663 |
| 21 Mar 2024 | 10,642.00 | 10,765.00 | 10,592.50 | 10,694.00 | 10,694.00 | 39,079 |
| 20 Mar 2024 | 10,327.00 | 10,687.50 | 10,327.00 | 10,640.00 | 10,640.00 | 19,476 |
| 19 Mar 2024 | 10,174.00 | 10,417.00 | 10,174.00 | 10,315.00 | 10,315.00 | 18,150 |
| 18 Mar 2024 | 9,921.00 | 10,250.00 | 9,921.00 | 10,202.00 | 10,202.00 | 41,758 |
| 15 Mar 2024 | 9,725.00 | 10,073.50 | 9,725.00 | 9,979.00 | 9,979.00 | 25,266 |
| 14 Mar 2024 | 9,757.00 | 9,913.00 | 9,545.00 | 9,893.00 | 9,893.00 | 16,588 |
| 13 Mar 2024 | 10,299.00 | 10,350.50 | 9,849.00 | 9,869.00 | 9,869.00 | 17,296 |
| 12 Mar 2024 | 9,550.00 | 10,298.50 | 9,549.50 | 10,053.50 | 10,053.50 | 27,292 |
| 11 Mar 2024 | 9,650.00 | 9,723.50 | 9,544.50 | 9,551.00 | 9,551.00 | 17,119 |
| 08 Mar 2024 | 9,500.00 | 9,689.50 | 9,375.00 | 9,615.50 | 9,615.50 | 17,100 |
| 07 Mar 2024 | 9,360.00 | 9,496.00 | 9,225.50 | 9,436.50 | 9,436.50 | 22,240 |
| 06 Mar 2024 | 9,681.00 | 9,915.00 | 9,230.00 | 9,355.00 | 9,355.00 | 51,972 |
| 05 Mar 2024 | 10,099.00 | 10,174.00 | 9,800.00 | 9,814.50 | 9,814.50 | 15,111 |
| 04 Mar 2024 | 10,205.00 | 10,305.50 | 9,899.00 | 10,097.00 | 10,097.00 | 31,835 |
| 01 Mar 2024 | 10,000.00 | 10,252.00 | 9,922.50 | 10,137.00 | 10,137.00 | 68,188 |
| 29 Feb 2024 | 9,850.00 | 10,180.00 | 9,850.00 | 9,921.50 | 9,921.50 | 31,901 |
| 28 Feb 2024 | 9,907.00 | 10,149.00 | 9,791.50 | 9,851.50 | 9,851.50 | 38,719 |
| 27 Feb 2024 | 9,869.50 | 9,938.00 | 9,758.00 | 9,905.00 | 9,905.00 | 18,431 |
| 26 Feb 2024 | 10,200.00 | 10,200.00 | 9,600.00 | 9,862.00 | 9,862.00 | 32,341 |
| 23 Feb 2024 | 9,808.00 | 10,025.00 | 9,575.50 | 9,966.00 | 9,966.00 | 40,540 |
| 22 Feb 2024 | 9,992.00 | 10,212.50 | 9,728.00 | 9,818.00 | 9,818.00 | 15,472 |
| 21 Feb 2024 | 10,342.00 | 10,365.00 | 9,969.50 | 9,983.50 | 9,983.50 | 29,801 |
| 20 Feb 2024 | 10,600.00 | 10,759.50 | 10,168.50 | 10,341.50 | 10,341.50 | 27,300 |
| 19 Feb 2024 | 10,400.00 | 10,700.00 | 9,800.00 | 10,575.50 | 10,575.50 | 16,715 |
| 16 Feb 2024 | 10,934.50 | 10,940.00 | 10,190.50 | 10,332.50 | 10,332.50 | 72,486 |
| 15 Feb 2024 | 10,990.00 | 11,149.00 | 10,708.00 | 10,804.00 | 10,804.00 | 36,161 |
| 14 Feb 2024 | 11,190.00 | 11,677.00 | 10,713.50 | 10,922.50 | 10,922.50 | 48,059 |
| 09 Feb 2024 | 11,500.00 | 11,500.00 | 11,100.50 | 11,154.50 | 11,154.50 | 51,301 |
| 08 Feb 2024 | 10,956.50 | 11,832.00 | 10,956.50 | 11,549.00 | 11,549.00 | 148,399 |
| 07 Feb 2024 | 10,400.00 | 10,690.00 | 10,250.00 | 10,435.00 | 10,435.00 | 61,773 |
| 06 Feb 2024 | 10,427.00 | 10,491.00 | 10,186.50 | 10,353.00 | 10,353.00 | 31,773 |
| 05 Feb 2024 | 10,538.00 | 10,600.00 | 10,309.00 | 10,390.50 | 10,390.50 | 19,977 |
| 02 Feb 2024 | 10,480.00 | 10,645.00 | 10,262.50 | 10,441.00 | 10,441.00 | 23,893 |
| 01 Feb 2024 | 10,010.00 | 10,452.50 | 9,701.00 | 10,429.00 | 10,429.00 | 16,579 |
| 31 Jan 2024 | 10,312.00 | 10,321.50 | 9,861.50 | 10,004.50 | 10,004.50 | 8,792 |
| 30 Jan 2024 | 10,250.00 | 10,376.50 | 10,110.00 | 10,305.00 | 10,305.00 | 18,892 |
| 29 Jan 2024 | 9,770.00 | 10,339.00 | 9,770.00 | 10,218.00 | 10,218.00 | 24,384 |
| 26 Jan 2024 | 10,002.00 | 10,238.00 | 9,760.00 | 9,857.00 | 9,857.00 | 55,315 |
| 25 Jan 2024 | 10,119.50 | 10,450.00 | 10,007.50 | 10,098.00 | 10,098.00 | 43,461 |
| 24 Jan 2024 | 10,329.00 | 10,329.00 | 9,987.00 | 10,118.50 | 10,118.50 | 36,182 |
| 23 Jan 2024 | 10,380.00 | 10,677.50 | 9,981.50 | 10,007.50 | 10,007.50 | 15,988 |
| 22 Jan 2024 | 10,140.00 | 10,397.50 | 10,085.00 | 10,379.50 | 10,379.50 | 38,645 |
| 19 Jan 2024 | 9,808.00 | 10,150.00 | 9,758.00 | 10,140.00 | 10,140.00 | 46,939 |
| 18 Jan 2024 | 9,616.00 | 9,999.00 | 9,580.00 | 9,810.00 | 9,810.00 | 49,252 |
| 17 Jan 2024 | 9,395.00 | 9,899.50 | 9,389.00 | 9,586.50 | 9,586.50 | 61,192 |
| 16 Jan 2024 | 8,780.00 | 9,387.50 | 8,640.00 | 9,376.50 | 9,376.50 | 30,710 |
| 15 Jan 2024 | 8,650.00 | 8,900.00 | 8,330.50 | 8,848.50 | 8,848.50 | 8,837 |
| 12 Jan 2024 | 8,610.00 | 8,800.00 | 8,385.00 | 8,569.50 | 8,569.50 | 154,731 |
| 11 Jan 2024 | 8,860.00 | 9,024.50 | 8,500.00 | 8,608.50 | 8,608.50 | 94,731 |
| 10 Jan 2024 | 8,983.00 | 9,319.50 | 8,725.50 | 8,824.00 | 8,824.00 | 18,814 |
| 09 Jan 2024 | 9,180.00 | 9,411.50 | 8,901.00 | 8,956.00 | 8,956.00 | 30,718 |
| 08 Jan 2024 | 8,700.00 | 9,249.00 | 8,560.00 | 9,179.00 | 9,179.00 | 43,666 |
| 05 Jan 2024 | 8,223.50 | 8,628.00 | 8,215.00 | 8,601.50 | 8,601.50 | 18,956 |
| 04 Jan 2024 | 8,099.00 | 8,313.00 | 7,975.50 | 8,207.00 | 8,207.00 | 24,718 |
| 03 Jan 2024 | 7,550.00 | 8,089.50 | 7,400.00 | 8,054.00 | 8,054.00 | 61,596 |
| 02 Jan 2024 | 7,596.00 | 7,700.00 | 7,200.00 | 7,557.50 | 7,557.50 | 32,797 |
| 29 Dec 2023 | 7,107.00 | 7,350.00 | 7,055.00 | 7,343.50 | 7,343.50 | 26,408 |
| 28 Dec 2023 | 6,556.00 | 7,157.50 | 6,540.00 | 7,105.50 | 7,105.50 | 37,735 |
| 27 Dec 2023 | 6,900.00 | 6,988.50 | 6,530.00 | 6,590.50 | 6,590.50 | 41,472 |
| 26 Dec 2023 | 7,125.50 | 7,200.00 | 6,780.00 | 6,861.00 | 6,861.00 | 40,794 |
| 22 Dec 2023 | 7,228.00 | 7,344.00 | 7,060.50 | 7,135.50 | 7,135.50 | 16,260 |
| 21 Dec 2023 | 7,307.00 | 7,414.50 | 7,000.00 | 7,246.00 | 7,246.00 | 27,695 |
| 20 Dec 2023 | 7,400.00 | 7,480.00 | 7,200.00 | 7,206.50 | 7,206.50 | 18,035 |
| 19 Dec 2023 | 7,300.00 | 7,599.00 | 7,260.00 | 7,393.50 | 7,393.50 | 34,223 |
| 18 Dec 2023 | 7,725.00 | 7,790.00 | 7,250.00 | 7,330.50 | 7,330.50 | 23,048 |
| 15 Dec 2023 | 7,930.00 | 8,160.00 | 7,621.50 | 7,729.00 | 7,729.00 | 38,637 |
| 14 Dec 2023 | 7,990.00 | 8,050.00 | 7,500.00 | 7,916.00 | 7,916.00 | 60,493 |
| 13 Dec 2023 | 8,000.00 | 8,450.00 | 7,215.50 | 7,835.50 | 7,835.50 | 28,946 |
| 12 Dec 2023 | 7,900.00 | 7,900.00 | 7,676.50 | 7,818.00 | 7,818.00 | 73,429 |
| 11 Dec 2023 | 8,250.00 | 8,364.00 | 7,469.00 | 7,722.00 | 7,722.00 | 41,271 |
| 07 Dec 2023 | 7,170.00 | 8,000.00 | 7,170.00 | 7,894.50 | 7,894.50 | 52,989 |
| 07 Dec 2023 | 9.0893 Dividend | |||||
| 06 Dec 2023 | 6,880.00 | 7,170.00 | 6,700.00 | 7,155.00 | 7,145.91 | 54,200 |
| 05 Dec 2023 | 6,819.00 | 6,900.00 | 6,610.00 | 6,841.00 | 6,832.31 | 24,195 |
| 04 Dec 2023 | 7,235.00 | 7,235.00 | 6,700.00 | 6,755.50 | 6,746.92 | 23,743 |
| 01 Dec 2023 | 6,467.00 | 7,237.00 | 6,467.00 | 6,988.50 | 6,979.62 | 54,151 |
| 30 Nov 2023 | 6,343.00 | 6,480.00 | 6,173.00 | 6,461.00 | 6,452.79 | 32,154 |
| 29 Nov 2023 | 6,499.00 | 6,700.00 | 6,252.00 | 6,343.50 | 6,335.44 | 59,103 |
| 28 Nov 2023 | 6,829.50 | 6,868.00 | 6,263.00 | 6,499.00 | 6,490.74 | 26,951 |
| 27 Nov 2023 | 7,285.00 | 7,570.00 | 6,500.00 | 6,829.50 | 6,820.82 | 34,945 |
| 24 Nov 2023 | 7,515.00 | 7,725.00 | 7,209.00 | 7,284.50 | 7,275.25 | 76,782 |
| 23 Nov 2023 | 7,499.00 | 7,664.00 | 7,300.00 | 7,519.50 | 7,509.95 | 10,569 |
| 22 Nov 2023 | 6,731.00 | 7,925.00 | 6,560.00 | 7,363.00 | 7,353.65 | 48,137 |
| 21 Nov 2023 | 6,950.00 | 7,377.00 | 6,201.00 | 6,826.00 | 6,817.33 | 34,843 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.