Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de --5.50 (+1.00%) DIAGEO - [Ticker: DGE.L]Gráfico DIAGEO  Noticias DIAGEO  Descargar Históricos de Metastock DIAGEO y Otros  Análisis Técnico DIAGEO  
Última Transacción2.823,500Hora de Cotización2018-11-30 - 00:00:00
Variación--5.50 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo2.833,000Mínimo2.811,500
Volumen5.508.175Volumen Medio (3m)0
Demanda / Oferta2.510,000 x 111.900 - 2.610,000 x 382.000Yield
Cierre Anterior2.829,000PER0,00%
Apertura2.821,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para DGE.L desde 2000-01-01 hasta 2024-04-30
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-12-271.005,507.704.5001.009,00997,00998,0000:00:00
2006-12-281.010,005.037.8001.015,00999,501.009,0000:00:00
2006-12-291.002,507.078.2001.016,50999,501.009,0000:00:00
2007-01-011.002,5001.002,501.002,501.002,5000:00:00
2007-01-021.012,006.627.6001.016,001.004,001.009,0000:00:00
2007-01-031.016,509.084.4001.016,501.008,501.014,5000:00:00
2007-01-041.009,5013.315.2001.027,001.009,001.012,5000:00:00
2007-01-05996,0014.392.9001.005,00993,501.003,5000:00:00
2007-01-08990,008.779.9001.000,00987,50996,0000:00:00
2007-01-09991,0012.826.000996,00984,00991,5000:00:00
2007-01-10986,5016.930.100993,00976,50986,5000:00:00
2007-01-11992,5010.993.400998,00979,00988,5000:00:00
2007-01-121.008,0014.124.3001.008,50993,50993,5000:00:00
2007-01-151.001,5017.595.6001.013,00998,001.013,0000:00:00
2007-01-16998,0011.728.7001.007,00995,00998,5000:00:00
2007-01-17993,5011.884.2001.003,50987,501.000,0000:00:00
2007-01-18989,5012.682.700996,50985,50993,0000:00:00
2007-01-19984,5012.927.800993,00982,00990,0000:00:00
2007-01-22980,0014.046.200988,50977,00983,5000:00:00
2007-01-23981,0016.463.500990,50980,00984,5000:00:00
2007-01-241.000,5021.304.0001.002,00978,50981,0000:00:00
2007-01-25993,5019.917.6001.013,00992,501.005,5000:00:00
2007-01-26997,5015.369.7001.008,00989,50991,0000:00:00
2007-01-29997,509.614.3001.006,00997,50998,0000:00:00
2007-01-301.002,0010.724.8001.006,50992,00993,0000:00:00
2007-01-31990,0020.473.2001.002,00988,50996,5000:00:00
2007-02-011.001,0045.350.9001.007,00996,50998,5000:00:00
2007-02-021.000,0032.244.2001.006,00997,501.000,0000:00:00
2007-02-05999,5019.157.1001.003,50996,00996,5000:00:00
2007-02-061.007,0021.310.5001.010,00997,50999,0000:00:00
2007-02-071.005,0015.387.2001.010,00996,501.004,0000:00:00
2007-02-081.006,009.668.4001.015,001.004,501.008,5000:00:00
2007-02-091.010,5011.009.7001.013,001.006,001.011,0000:00:00
2007-02-121.006,0021.597.3001.012,501.000,001.008,0000:00:00
2007-02-131.020,5014.787.3001.021,501.006,501.007,0000:00:00
2007-02-141.021,0012.207.0001.028,001.014,501.028,0000:00:00
2007-02-151.045,0038.946.9001.067,001.037,001.037,0000:00:00
2007-02-161.037,5014.480.6001.047,001.028,501.042,5000:00:00
2007-02-191.047,507.465.5001.050,001.037,001.042,5000:00:00
2007-02-201.042,0012.286.8001.049,001.038,501.048,0000:00:00
2007-02-211.036,0011.300.0001.048,001.033,501.046,5000:00:00
2007-02-221.036,0012.155.8001.043,501.033,501.036,0000:00:00
2007-02-231.042,0016.772.8001.043,501.030,001.043,5000:00:00
2007-02-261.040,0018.665.8001.048,501.039,001.046,0000:00:00
2007-02-271.020,5014.378.2001.041,001.015,501.037,0000:00:00
2007-02-281.004,5029.056.1001.029,001.002,001.014,0000:00:00
2007-03-01995,5017.217.0001.012,50980,001.003,0000:00:00
2007-03-02989,5013.463.5001.001,50985,001.001,0000:00:00
2007-03-05979,5012.411.500986,00966,00977,0000:00:00
2007-03-06996,0021.402.500998,00981,50990,0000:00:00
2007-03-07987,0014.393.100992,50981,50988,5000:00:00
2007-03-08988,0012.867.900994,50984,50986,5000:00:00
2007-03-09991,0012.720.6001.000,00985,50987,0000:00:00
2007-03-12991,0011.242.200999,50989,00996,5000:00:00
2007-03-13981,0010.908.500991,50979,00991,0000:00:00
2007-03-14966,0025.351.500980,00966,00970,5000:00:00
2007-03-15977,0027.904.600988,50966,00972,5000:00:00
2007-03-16975,0022.808.700979,00969,00977,0000:00:00
2007-03-19984,0018.577.700989,00978,00982,0000:00:00
2007-03-20983,5012.767.600994,50979,00987,5000:00:00
2007-03-21992,5025.083.000997,50980,00984,0000:00:00
2007-03-221.002,5049.853.3001.009,00992,001.001,0000:00:00
2007-03-231.005,5011.122.8001.009,00998,00999,5000:00:00
2007-03-261.005,0040.180.9001.009,501.001,501.003,5000:00:00
2007-03-271.014,0029.489.4001.029,001.010,001.014,5000:00:00
2007-03-281.012,0013.523.3001.013,001.001,501.009,0000:00:00
2007-03-291.020,5017.634.2001.024,001.007,001.017,0000:00:00
2007-03-301.029,5017.910.4001.031,001.014,001.019,0000:00:00
2007-04-021.031,5022.275.6001.038,501.024,001.026,5000:00:00
2007-04-031.037,5027.027.1001.038,001.028,001.033,5000:00:00
2007-04-041.041,0034.303.3001.042,501.035,501.042,5000:00:00
2007-04-051.038,507.461.7001.042,001.030,501.041,0000:00:00
2007-04-061.038,5001.038,501.038,501.038,5000:00:00
2007-04-091.038,5001.038,501.038,501.038,5000:00:00
2007-04-101.042,007.743.0001.046,501.037,001.037,0000:00:00
2007-04-111.044,509.432.7001.047,001.035,501.039,5000:00:00
2007-04-121.043,009.110.9001.049,001.033,501.047,0000:00:00
2007-04-131.034,5027.423.3001.046,501.031,001.046,5000:00:00
2007-04-161.037,008.222.2001.040,501.034,001.035,0000:00:00
2007-04-171.036,5014.684.1001.038,001.024,001.038,0000:00:00
2007-04-181.034,0010.514.0001.039,501.031,501.031,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters