Walt Disney

DIS
🏛️ México →
2,079.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2,082.50 2,085.20 2,072.48 2,079.74 0.0M
2025-09-25 2,099.99 2,100.00 2,082.50 2,082.50 0.0M
2025-09-24 2,094.00 2,099.98 2,092.20 2,097.99 0.0M
2025-09-23 2,075.00 2,077.00 2,050.00 2,059.71 0.0M
2025-09-22 2,070.00 2,080.01 2,052.44 2,070.81 0.0M
2025-09-19 2,112.00 2,112.00 2,065.18 2,086.36 0.0M
2025-09-18 2,123.30 2,124.99 2,109.29 2,112.42 0.0M
2025-09-17 2,112.57 2,131.08 2,112.57 2,131.08 0.0M
2025-09-15 2,135.00 2,138.00 2,120.00 2,120.00 0.0M
2025-09-12 2,150.00 2,150.00 2,133.10 2,133.10 0.0M
2025-09-11 2,150.00 2,156.00 2,130.00 2,156.00 0.0M
2025-09-10 2,140.00 2,155.00 2,133.26 2,152.80 0.0M
2025-09-09 2,200.00 2,201.00 2,189.00 2,189.00 0.0M
2025-09-08 2,213.47 2,215.00 2,194.81 2,215.00 0.0M
2025-09-05 2,221.00 2,221.00 2,200.00 2,210.00 0.0M
2025-09-04 2,182.54 2,237.99 2,182.54 2,229.00 0.0M
2025-09-03 2,183.00 2,198.33 2,180.82 2,198.33 0.0M
2025-09-02 2,187.04 2,210.00 2,182.43 2,204.37 0.0M
2025-09-01 2,191.00 2,196.04 2,191.00 2,196.04 0.0M
2025-08-29 2,184.16 2,211.00 2,184.16 2,205.21 0.0M
2025-08-28 2,185.00 2,205.27 2,185.00 2,188.56 0.0M
2025-08-27 2,210.88 2,217.59 2,196.49 2,196.49 0.0M
2025-08-26 2,201.00 2,207.03 2,187.69 2,193.36 0.0M
2025-08-25 2,195.28 2,210.00 2,195.00 2,204.00 0.0M
2025-08-22 2,199.37 2,222.00 2,199.37 2,206.32 0.0M
2025-08-21 2,172.00 2,182.86 2,172.00 2,178.33 0.0M
2025-08-20 2,178.76 2,195.00 2,178.76 2,194.25 0.0M
2025-08-19 2,191.99 2,191.99 2,180.00 2,186.50 0.0M
2025-08-18 2,150.39 2,195.38 2,150.39 2,183.28 0.0M
2025-08-15 2,180.00 2,184.00 2,164.70 2,166.50 0.0M
2025-08-14 2,170.00 2,192.81 2,158.73 2,183.00 0.0M
2025-08-13 2,124.08 2,181.00 2,124.08 2,180.50 0.0M
2025-08-12 2,124.00 2,125.00 2,113.34 2,121.90 0.0M
2025-08-11 2,085.00 2,104.29 2,077.49 2,102.76 0.1M
2025-08-08 2,105.00 2,105.03 2,089.00 2,089.00 0.0M
2025-08-07 2,142.62 2,142.62 2,090.00 2,105.01 0.0M
2025-08-06 2,220.00 2,220.00 2,121.80 2,152.49 0.0M
2025-08-05 2,251.79 2,251.79 2,220.00 2,225.00 0.0M
2025-08-04 2,200.00 2,254.56 2,200.00 2,251.96 0.0M
2025-08-01 2,196.01 2,201.00 2,194.21 2,196.84 0.0M
2025-07-31 2,248.03 2,260.00 2,220.12 2,240.00 0.0M
2025-07-30 2,235.01 2,257.00 2,235.01 2,246.19 0.0M
2025-07-29 2,260.00 2,260.00 2,235.01 2,237.11 0.0M
2025-07-28 2,242.84 2,250.02 2,237.42 2,249.31 0.0M
2025-07-25 2,272.98 2,272.98 2,222.01 2,255.71 0.0M
2025-07-24 2,276.00 2,287.00 2,240.01 2,254.99 0.0M
2025-07-23 2,273.50 2,286.00 2,247.56 2,276.96 0.0M
2025-07-22 2,251.81 2,264.00 2,251.81 2,264.00 0.0M
2025-07-21 2,267.00 2,280.00 2,256.80 2,258.83 0.0M
2025-07-18 2,282.22 2,283.40 2,254.01 2,265.02 0.0M
2025-07-17 2,250.00 2,289.10 2,250.00 2,287.86 0.0M
2025-07-16 2,252.00 2,252.05 2,225.00 2,240.00 0.0M
2025-07-15 2,241.00 2,252.05 2,230.00 2,252.05 0.0M
2025-07-14 2,244.00 2,258.00 2,244.00 2,248.16 0.0M
2025-07-11 2,240.00 2,241.40 2,235.00 2,235.00 0.0M
2025-07-10 2,238.75 2,273.00 2,238.75 2,263.99 0.0M
2025-07-09 2,266.61 2,266.61 2,244.01 2,250.00 0.0M
2025-07-08 2,284.52 2,301.00 2,277.00 2,278.00 0.0M
2025-07-07 2,302.50 2,304.00 2,295.00 2,296.00 0.0M
2025-07-03 2,310.00 2,310.41 2,295.00 2,300.00 0.0M
2025-07-02 2,302.50 2,310.00 2,299.80 2,310.00 0.0M
2025-07-01 2,300.00 2,321.27 2,293.40 2,310.99 0.0M
2025-06-30 2,330.00 2,350.00 2,316.00 2,322.00 0.0M
2025-06-27 2,295.00 2,312.99 2,295.00 2,300.00 0.0M
2025-06-26 2,260.00 2,292.00 2,260.00 2,290.95 0.0M
2025-06-25 2,251.81 2,260.00 2,242.81 2,260.00 0.0M
2025-06-24 2,259.99 2,262.00 2,250.04 2,250.04 0.0M
2025-06-23 2,240.00 2,256.41 2,226.60 2,256.00 0.0M
2025-06-20 2,247.00 2,263.00 2,247.00 2,250.15 0.0M
2025-06-19 2,125.00 2,200.00 2,125.00 2,200.00 0.0M
2025-06-18 2,254.17 2,254.17 2,234.00 2,237.10 0.0M
2025-06-17 2,244.72 2,255.25 2,239.94 2,239.94 0.0M
2025-06-16 2,256.00 2,256.00 2,256.00 2,256.00 0.0M
2025-06-13 2,240.00 2,240.00 2,221.40 2,234.00 0.0M
2025-06-12 2,246.00 2,246.00 2,222.69 2,238.00 0.0M
2025-06-11 2,244.00 2,260.00 2,242.60 2,259.02 0.0M
2025-06-10 2,230.00 2,283.58 2,220.00 2,261.63 0.0M
2025-06-09 2,168.20 2,205.00 2,168.20 2,205.00 0.0M
2025-06-06 2,160.00 2,182.67 2,160.00 2,177.81 0.0M
2025-06-05 2,185.00 2,185.00 2,165.00 2,165.00 0.0M
2025-06-04 2,175.00 2,185.00 2,171.76 2,180.50 0.0M
2025-06-03 2,180.41 2,206.31 2,180.41 2,200.00 0.0M
2025-06-02 2,180.20 2,180.20 2,162.00 2,164.80 0.0M
2025-05-30 2,178.00 2,193.00 2,172.89 2,193.00 0.0M
2025-05-29 2,165.00 2,171.99 2,140.00 2,153.86 0.0M
2025-05-28 2,163.00 2,165.00 2,159.05 2,161.92 0.0M
2025-05-27 2,127.00 2,169.99 2,127.00 2,163.00 0.0M
2025-05-23 2,115.00 2,120.00 2,110.01 2,110.01 0.0M
2025-05-22 2,135.01 2,153.40 2,135.01 2,153.40 0.0M
2025-05-21 2,159.05 2,167.00 2,134.84 2,136.00 0.0M
2025-05-20 2,171.57 2,188.91 2,157.46 2,171.41 0.0M
2025-05-19 2,195.01 2,195.01 2,170.03 2,175.01 0.0M
2025-05-16 2,180.00 2,207.00 2,180.00 2,200.11 0.0M
2025-05-15 2,199.97 2,199.97 2,175.00 2,175.50 0.1M
2025-05-14 2,148.20 2,192.00 2,145.00 2,188.67 0.0M
2025-05-13 2,168.09 2,180.00 2,150.65 2,159.39 0.0M
2025-05-12 2,140.00 2,169.00 2,133.46 2,161.38 0.0M
2025-05-09 2,060.79 2,061.85 2,042.11 2,060.72 0.0M
2025-05-08 2,001.00 2,076.80 2,001.00 2,046.41 0.0M
2025-05-07 1,963.00 2,013.00 1,960.00 1,991.00 0.0M
2025-05-06 1,816.84 1,826.00 1,805.00 1,813.00 0.0M
2025-05-05 1,760.00 1,831.34 1,760.00 1,812.50 0.0M
2025-05-02 1,801.85 1,826.00 1,801.85 1,815.44 0.0M
2025-04-30 1,756.13 1,769.00 1,756.13 1,768.00 0.0M
2025-04-29 1,779.99 1,784.08 1,770.00 1,782.00 0.0M
2025-04-28 1,773.59 1,775.00 1,762.50 1,763.91 0.0M
2025-04-25 1,754.00 1,768.00 1,750.01 1,750.01 0.0M
2025-04-24 1,710.00 1,760.01 1,710.00 1,754.95 0.0M
2025-04-23 1,720.00 1,755.00 1,714.50 1,715.85 0.0M
2025-04-22 1,660.70 1,695.00 1,660.70 1,691.81 0.0M
2025-04-21 1,690.00 1,690.00 1,631.00 1,650.00 0.0M
2025-04-16 1,675.00 1,675.00 1,639.89 1,650.27 0.0M
2025-04-15 1,701.02 1,718.01 1,701.02 1,708.00 0.0M
2025-04-14 1,725.00 1,733.62 1,698.00 1,701.02 0.0M
2025-04-11 1,715.00 1,763.99 1,710.00 1,730.30 0.0M
2025-04-10 1,789.32 1,799.99 1,725.00 1,725.00 0.0M
2025-04-09 1,719.00 1,840.00 1,719.00 1,837.43 0.0M
2025-04-08 1,760.00 1,760.00 1,687.63 1,687.63 0.0M
2025-04-07 1,663.01 1,738.65 1,663.01 1,714.40 0.0M
2025-04-04 1,800.00 1,800.00 1,705.01 1,723.72 0.0M
2025-04-03 1,870.00 1,870.00 1,770.00 1,789.77 0.0M
2025-04-02 1,998.58 2,000.00 1,990.00 1,990.01 0.0M
2025-04-01 1,993.00 1,999.00 1,979.64 1,979.64 0.0M
2025-03-31 1,980.00 2,005.00 1,980.00 2,005.00 0.0M
2025-03-28 1,999.50 2,002.01 1,999.50 2,000.59 0.0M
2025-03-27 2,035.00 2,050.00 2,025.07 2,041.01 0.0M
2025-03-26 2,035.99 2,043.00 2,025.00 2,025.00 0.0M
2025-03-25 2,024.93 2,035.00 2,024.93 2,032.00 0.0M
2025-03-24 2,000.00 2,011.00 1,997.25 2,005.01 0.0M
2025-03-21 2,000.00 2,015.64 2,000.00 2,011.70 0.0M
2025-03-20 2,001.27 2,001.27 1,985.00 1,985.37 0.0M
2025-03-19 2,010.12 2,019.00 1,995.51 1,995.51 0.0M
2025-03-18 1,957.16 1,977.00 1,957.16 1,973.71 0.0M
2025-03-14 1,945.24 1,980.00 1,945.00 1,967.00 0.0M
2025-03-13 1,980.00 1,980.00 1,933.00 1,950.88 0.0M
2025-03-12 1,980.01 1,994.00 1,950.14 1,994.00 0.0M
2025-03-11 2,080.00 2,080.00 1,985.00 1,990.45 0.0M
2025-03-10 2,084.89 2,103.00 2,080.00 2,103.00 0.0M
2025-03-07 2,140.00 2,140.00 2,100.00 2,130.00 0.0M
2025-03-06 2,197.00 2,205.00 2,138.45 2,140.00 0.0M
2025-03-05 2,213.00 2,226.99 2,213.00 2,226.99 0.0M
2025-03-04 2,310.00 2,310.00 2,249.00 2,260.00 0.0M
2025-03-03 2,327.00 2,350.00 2,320.00 2,320.00 0.0M
2025-02-28 2,290.01 2,338.70 2,290.01 2,338.70 0.0M
2025-02-27 2,290.00 2,310.15 2,285.00 2,285.00 0.0M
2025-02-26 2,275.00 2,310.15 2,268.00 2,282.00 0.0M
2025-02-25 2,276.00 2,276.00 2,239.99 2,260.00 0.0M
2025-02-24 2,200.01 2,277.20 2,200.01 2,277.20 0.0M
2025-02-21 2,250.00 2,264.35 2,207.90 2,218.99 0.0M
2025-02-20 2,250.00 2,250.00 2,234.77 2,245.98 0.0M
2025-02-19 2,230.00 2,289.99 2,230.00 2,289.99 0.0M
2025-02-18 2,210.00 2,225.00 2,210.00 2,217.11 0.0M
2025-02-17 2,252.82 2,252.82 2,242.00 2,242.00 0.0M
2025-02-14 2,250.01 2,250.01 2,238.76 2,238.76 0.0M
2025-02-13 2,235.00 2,244.50 2,220.00 2,240.00 0.0M
2025-02-12 2,240.01 2,240.01 2,224.52 2,237.00 0.0M
2025-02-11 2,258.00 2,258.00 2,218.95 2,236.00 0.0M
2025-02-10 2,258.00 2,261.60 2,246.11 2,258.00 0.1M
2025-02-07 2,287.74 2,300.00 2,278.35 2,278.35 0.0M
2025-02-06 2,270.00 2,293.20 2,244.16 2,290.55 0.0M
2025-02-05 2,370.00 2,433.65 2,274.00 2,274.00 0.0M
2025-02-04 2,318.15 2,335.01 2,306.01 2,317.52 0.0M
2025-01-31 2,350.00 2,356.40 2,324.00 2,336.05 0.0M
2025-01-30 2,340.00 2,350.00 2,324.93 2,349.99 0.0M
2025-01-29 2,324.99 2,345.00 2,324.99 2,338.00 0.0M
2025-01-28 2,342.50 2,342.50 2,290.02 2,306.71 0.0M
2025-01-27 2,257.14 2,359.00 2,257.14 2,342.50 0.0M
2025-01-24 2,270.00 2,299.94 2,270.00 2,272.60 0.0M
2025-01-23 2,225.00 2,252.50 2,225.00 2,252.50 0.0M
2025-01-22 2,240.00 2,240.00 2,228.80 2,235.20 0.0M
2025-01-21 2,195.01 2,252.70 2,195.01 2,250.00 0.0M
2025-01-20 2,206.15 2,206.15 2,200.00 2,204.99 0.0M
2025-01-17 2,222.00 2,232.00 2,216.86 2,216.86 0.0M
2025-01-16 2,212.11 2,237.00 2,200.01 2,202.01 0.0M
2025-01-15 2,235.00 2,237.00 2,201.01 2,212.11 0.0M
2025-01-14 2,231.12 2,240.00 2,200.01 2,224.00 0.0M
2025-01-13 2,260.00 2,260.00 2,214.04 2,220.01 0.0M
2025-01-10 2,259.00 2,269.00 2,248.60 2,266.97 0.0M
2025-01-09 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2025-01-08 2,250.01 2,250.01 2,223.82 2,239.98 0.0M
2025-01-07 2,309.99 2,316.80 2,269.69 2,269.69 0.0M
2025-01-06 2,288.49 2,288.49 2,250.01 2,250.01 0.0M
2025-01-03 2,286.00 2,299.99 2,286.00 2,299.99 0.0M
2025-01-02 2,320.00 2,320.00 2,274.50 2,278.55 0.0M