Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
The Walt Disney Company logosu
DIS
The Walt Disney Company
23:01:37
103.89 $
0.0000 (%0.00)
Önceki Kapanış: 100.86
Düşük₺100.83
Yüksek₺104.22
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DIS: The Walt Disney Company Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 126,3843
KAPANIŞ 126,4019

En Düşük

DÜŞÜK 79,07

En Yüksek

YÜKSEK 183,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020145,29148,2145,1148,2
03.01.2020146,4147,9146,05146,5
06.01.2020145,54146,03144,31145,65
07.01.2020145,99146,87145,42145,7
08.01.2020145,49146,13144,82145,4
09.01.2020146,47146,63144,61144,83
10.01.2020145,3145,5144,26144,62
13.01.2020144,75144,75143,36143,88
14.01.2020143,41146,72142,29145,2
15.01.2020145,71145,71143,93144,32
16.01.2020145,09145,43144,44145,12
17.01.2020145,54145,64144,01144,33
21.01.2020144,24144,59143,01143,56
22.01.2020144,45144,79143,54144,01
23.01.2020143,6143,61140,65142,2
24.01.2020141,4142,25139,2140,08
27.01.2020135,86137,73135135,9
28.01.2020136,5138,93135,86138,37
29.01.2020138,6138,68135,79136,06
30.01.2020135,09137,85134,83137,81
31.01.2020138,4138,67137,06138,31
03.02.2020139,79141,82139,75141,32
04.02.2020145,49145,59143,25144,73
05.02.2020146,6147,3138,57141,37
06.02.2020141,92143,95141,22142,7
07.02.2020141,89141,99140,12141,02
10.02.2020141,03142,59140,46142,59
11.02.2020142,85142,99140,46141,01
12.02.2020141,34142,22140,87141,85
13.02.2020141,17141,9140,82140,9
14.02.2020141,1141,28139,13139,54
18.02.2020139,02139,66138,1139,14
19.02.2020139,63141,87139,23141,3
20.02.2020141,63141,63138,85140,37
21.02.2020139,86139,88138,58138,97
24.02.2020132,9134,44131,21133,01
25.02.2020133,75133,94127,98128,19
26.02.2020126,12128,37122,13123,36
27.02.2020119,81122,9117,92118,04
28.02.2020114,51118,31113,21117,65
02.03.2020119,13119,98116,03119,98
03.03.2020121,15121,78115,15116,45
04.03.2020118,96119,24115,48119,18
05.03.2020116,86116,96112,11113,98
06.03.2020110,76115,87110,32115,27
09.03.2020108,69110,43104,28104,35
10.03.2020108,1111,58102,43111,46
11.03.2020108,42108,9102,86105,51
12.03.202097,6210091,6491,81
13.03.2020100,78102,8792,25102,52
16.03.202091,898,289095,01
17.03.202095,897,4691,1593,53
18.03.202087,5989,3479,0788,8
19.03.20208897,485,1194,93
20.03.202095,9996,9985,8485,98
23.03.202084,4987,2881,0985,76
24.03.202092,3399,1791,898,12
25.03.2020100,66105,9295,51100,73
26.03.2020100,83107,73100,8105,36
27.03.2020100,45101,4995,5496,4
30.03.202096100,4692,199,8
31.03.2020100,22103,1696,1696,6
01.04.202093,597,492,5694,92
02.04.202094,297,2694,296,97
03.04.202096,3196,9292,7193,88
06.04.202097,26100,1994,5299,58
07.04.2020104,86105,89100,25101,24
08.04.2020100,53102,3598,65101,07
09.04.2020107,92107,99103,53104,5
13.04.2020104,71104,8799,61103,5
14.04.2020105,5107,64103,9106,03
15.04.2020104,39104,88102,7103,37
16.04.2020103,53103,72100,89102,02
17.04.2020106,21106,79104,35106,63
20.04.2020103,58104,86102102,26
21.04.2020100,01101,5199,13100,54
22.04.2020101,8102,63100,89100,99
23.04.2020100,65102,5399,46101
24.04.2020101,78101,9299,52101,19
27.04.2020102106,52101,61106,06
28.04.2020108,79110,06105,98106,21
29.04.2020109,94112,7108,56112,25
30.04.2020109,44110,31106,86108,15
01.05.2020106,36106,91104,47105,5
04.05.2020102,01103,83100,55103,18
05.05.2020101,51105,18100,9101,06
06.05.2020101,48105,2798,86100,88
07.05.2020101,85105,61101,83105,57
08.05.2020109,05109,18106,63109,16
11.05.2020108,4108,81106,41107,77
12.05.2020109,06109,44104,49104,56
13.05.2020104,5104,54101,6102,92
14.05.2020101,98105,9299,66105,91
15.05.2020104,98109,38104,27109,05
18.05.2020114,47119,78114,47116,85
19.05.2020115,1116,47113,42114,37
20.05.2020116,42120,87116,04119,92
21.05.2020119,34120,3116,5117,83
22.05.2020117,5118,57116,83118,02
26.05.2020121,05122,51120,43120,95
27.05.2020123,68123,78119,71121,53
28.05.2020121,6121,98116116,75
29.05.2020116,19117,75114,12117,3
01.06.2020117,26119,65116,93118,77
02.06.2020119119,85117,83118,75
03.06.2020119,99122,45119,32122,18
04.06.2020121,95124,5121,85123,69
05.06.2020126,31127,82124,28124,82
08.06.2020125,1127,44123,94127,28
09.06.2020125,63125,79123,51123,89
10.06.2020124,02124,1120,93122,18
11.06.2020117,6118112,25112,64
12.06.2020115,17117112,89115,49
15.06.2020112,08118,12111,71117,08
16.06.2020121,24121,5116,05118,44
17.06.2020118,64119,23117,14117,65
18.06.2020116,88118,53115,93118,37
19.06.2020119,98120,12114,35114,35
22.06.2020114,19116,19113,11115,92
23.06.2020116,96117,45115,97116,59
24.06.2020115,85116110,03112,07
25.06.2020108,99111,51108,5111,36
26.06.2020110,95111,2108,02109,1
29.06.2020109111,57108,1111,52
30.06.2020111,5112,05109,93111,51
01.07.2020112,82115,6112,29113,01
02.07.2020115115,1112112,18
06.07.2020113,83114,53112,9114,43
07.07.2020113,63115,08112,61113,63
08.07.2020113,48117,13112,81116,66
09.07.2020116,51117,85115,38116,81
10.07.2020116,83119,44116,21119,34
13.07.2020119,94120,13115,89116,22
14.07.2020115,23119,08114,54118,66
15.07.2020121,63122,09119,7120,9
16.07.2020117,72119,99117,6119,43
17.07.2020118,9119,56117,06118,65
20.07.2020118,05118,49116,82117,79
21.07.2020118,05120,39117,66118,62
22.07.2020118,19119,3117,93119,03
23.07.2020118,86119,35117,01118,12
24.07.2020115,7118,21115,53117,61
27.07.2020117,2117,42115,68116,31
28.07.2020115,46116,84114,68116,18
29.07.2020116,22116,71115,11115,61
30.07.2020114,91116,29113,37115,66
31.07.2020115,22117,05114,12116,94
03.08.2020116,17117,12115,35116,35
04.08.2020115,96118,35115,76117,29
05.08.2020123,37130,31123,28127,61
06.08.2020126,96131,63125,61130,82
07.08.2020130,22131,94128,66129,93
10.08.2020129,75131,32128,49128,79
11.08.2020130,53132,76130130,49
12.08.2020130,67133130,49131,79
13.08.2020130,64132,35130,45130,96
14.08.2020130,01131,08129,74130,53
17.08.2020130,1130,14128,54129,37
18.08.2020129,44129,59128,36128,92
19.08.2020129,25130,22127,43127,77
20.08.2020126,8128,45126,53128,12
21.08.2020127,72128,31127,23127,44
24.08.2020128,15130,88127,93130,69
25.08.2020130,83131,09129,31129,79
26.08.2020130132,6129,52132,18
27.08.2020133136,36132,82133,73
28.08.2020134,5136,8133,58135,54
31.08.2020135,25135,54131,25131,87
01.09.2020131,92133,61130,89133,55
02.09.2020133,63135,92133,26135,39
03.09.2020135,24137,24132,02133,24
04.09.2020133,75134,88129,42131,99
08.09.2020131,99137,14130,86134,2
09.09.2020134,28135,55132,26133,36
10.09.2020133,58136,75132,74133,22
11.09.2020133,74133,74131,09131,75
14.09.2020132,53132,93130,9131,25
15.09.2020131,46132,54131,01131,24
16.09.2020132,17133,62131,4132,09
17.09.2020130,55131,77128,6130,22
18.09.2020129,5130,79128,12128,63
21.09.2020125,98126,89123,59125,41
22.09.2020125,26127,47124,7127,21
23.09.2020127,07127,3122,9123,28
24.09.2020121,93123,8120,78122,49
25.09.2020121,36124,19120,98124
28.09.2020125,75126,86125,37125,99
29.09.2020125,92126,29123,68125,4
30.09.2020123,24125,55123,24124,08
01.10.2020124,94125,47122,42123,31
02.10.2020121,99123,68121,69122,55
05.10.2020123,26123,6122,33123,37
06.10.2020123,13124,19120,61120,93
07.10.2020121,95123,31120,93122,91
08.10.2020123,58123,75122,42123,09
09.10.2020123,85125,55123,33124,98
12.10.2020124,9125,94123,73124,97
13.10.2020129,8131,36127,9128,96
14.10.2020129,14129,5125,29126,59
15.10.2020125127,4124,43127,36
16.10.2020127,81128,12126,33126,81
19.10.2020127,37127,4123,71124,23
20.10.2020124,58125,73123,64124,95
21.10.2020124,36127,56123,84126,63
22.10.2020126,67128,1125,97127,56
23.10.2020128,1128,5126,35128,35
26.10.2020127,11127,11122,95124,06
27.10.2020124,03124,61123,03123,31
28.10.2020121,01121,53118,32118,47
29.10.2020118,16122,63117,23121,54
30.10.2020120,64121,75119,09121,25
02.11.2020122,24122,93119,81120,13
03.11.2020121,61125,07121,37124,02
04.11.2020123,58126,86123,41125,07
05.11.2020126,78128,62125,8126,96
06.11.2020126,26128,04124,61127,46
09.11.2020140,26147,68138,07142,59
10.11.2020139,97142,37137,67142,11
11.11.2020141,47142136,62137,82
12.11.2020136,34138,49134,1135,52
13.11.2020140,9141,19136,52138,36
16.11.2020141,57144,74141,57144,67
17.11.2020144,4144,83142,56144,5
18.11.2020144,5145,48143,35143,9
19.11.2020142,57143,3141,7141,72
20.11.2020141,71142,61140,86141,07
23.11.2020142,45147,75141,7145,98
24.11.2020148,16151,86147,85151,49
25.11.2020150,27150,27147,24149,09
27.11.2020149150,35146,53147,13
30.11.2020147,06148,69146,29148,01
01.12.2020149,57151,4149149,44
02.12.2020149,49154,01148,34153,61
03.12.2020153,45154,44152,13153,24
04.12.2020153,69154,68152,81154,14
07.12.2020153,18153,88152,26153,68
08.12.2020152,42154,88152,25153,72
09.12.2020156,29157,46153,89154,43
10.12.2020153,32155,34152,5154,69
11.12.2020169,68179,45165,33175,72
14.12.2020173,8177,3168,81169,3
15.12.2020170,49174,47167,82173,94
16.12.2020173,99174,85171,62173,12
17.12.2020173,82174,84171,96173,55
18.12.2020173,6175,84172,28172,89
21.12.2020170,09171,94168,19170,69
22.12.2020170171,45169,16170,45
23.12.2020172,96175,95172,3173,55
24.12.2020173,99174,58172,38173,73
28.12.2020175,75179,92175,05178,86
29.12.2020180,01180,2176,22177,3
30.12.2020178,5183,4178,37181,17
31.12.2020181,22183,4180,27181,18