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
2007-04-181.034,0010.514.0001.039,501.031,501.031,5000:00:00
2007-04-191.040,5012.148.1001.044,001.026,501.032,0000:00:00
2007-04-201.039,0010.709.6001.046,001.034,001.041,5000:00:00
2007-04-231.043,0011.195.0001.045,001.036,001.036,0000:00:00
2007-04-241.042,5011.497.8001.045,001.033,001.039,5000:00:00
2007-04-251.050,0010.712.6001.051,501.041,001.041,0000:00:00
2007-04-261.053,0014.726.9001.065,501.050,001.054,0000:00:00
2007-04-271.053,5012.453.4001.059,001.047,001.050,5000:00:00
2007-04-301.059,0011.810.9001.063,501.048,501.048,5000:00:00
2007-05-011.058,0011.992.9001.068,501.049,001.064,5000:00:00
2007-05-021.072,0022.440.9001.075,001.058,501.065,0000:00:00
2007-05-031.069,0011.633.1001.072,001.063,001.072,0000:00:00
2007-05-041.068,508.639.8001.070,501.061,001.068,0000:00:00
2007-05-071.068,5001.068,501.068,501.068,5000:00:00
2007-05-081.068,0014.383.0001.072,001.057,501.062,5000:00:00
2007-05-091.064,5015.719.7001.073,001.062,001.073,0000:00:00
2007-05-101.061,0010.157.0001.069,501.058,001.064,5000:00:00
2007-05-111.062,5012.139.5001.064,001.051,001.056,5000:00:00
2007-05-141.064,006.638.4001.069,501.056,001.061,5000:00:00
2007-05-151.072,5016.619.0001.075,001.057,501.060,0000:00:00
2007-05-161.066,0011.365.3001.074,501.061,001.074,0000:00:00
2007-05-171.065,009.143.3001.072,001.062,001.067,5000:00:00
2007-05-181.075,0015.391.0001.077,001.059,001.064,0000:00:00
2007-05-211.066,0017.032.2001.075,001.063,001.075,0000:00:00
2007-05-221.069,0025.906.7001.075,001.063,501.069,5000:00:00
2007-05-231.074,0011.137.1001.079,001.067,501.067,5000:00:00
2007-05-241.073,0012.069.1001.078,001.066,501.066,5000:00:00
2007-05-251.070,007.689.4001.074,001.068,001.072,0000:00:00
2007-05-281.070,0001.070,001.070,001.070,0000:00:00
2007-05-291.080,005.144.3001.083,501.069,501.073,5000:00:00
2007-05-301.075,507.267.4001.083,501.071,501.076,5000:00:00
2007-05-311.077,0012.971.4001.085,501.074,001.080,5000:00:00
2007-06-011.077,0001.077,001.077,001.077,0000:00:00
2007-06-041.083,5010.244.8001.093,001.079,001.079,0000:00:00
2007-06-051.074,5014.683.7001.085,001.074,501.082,0000:00:00
2007-06-061.064,0012.652.6001.078,001.061,001.076,5000:00:00
2007-06-071.055,0016.732.5001.072,001.048,001.072,0000:00:00
2007-06-081.047,0010.329.3001.056,501.044,501.050,5000:00:00
2007-06-111.062,0011.661.7001.064,001.044,501.046,0000:00:00
2007-06-121.066,5016.809.6001.077,001.057,001.060,5000:00:00
2007-06-131.067,509.981.4001.068,501.058,001.061,5000:00:00
2007-06-141.080,5013.210.0001.081,501.069,501.074,0000:00:00
2007-06-151.087,5040.437.7001.091,501.076,501.080,5000:00:00
2007-06-181.094,008.828.2001.098,001.088,001.095,0000:00:00
2007-06-191.073,0012.761.3001.098,001.073,001.098,0000:00:00
2007-06-201.073,0014.229.7001.080,001.068,001.073,0000:00:00
2007-06-211.056,0014.846.0001.070,001.054,001.067,0000:00:00
2007-06-221.052,0011.107.6001.067,001.052,001.061,0000:00:00
2007-06-251.061,0011.222.5001.064,001.045,001.046,0000:00:00
2007-06-261.066,0022.660.7001.069,001.051,001.055,0000:00:00
2007-06-271.065,0015.097.2001.071,001.057,001.060,0000:00:00
2007-06-281.038,0022.470.5001.068,001.034,001.068,0000:00:00
2007-06-291.037,0016.301.8001.047,001.032,001.034,0000:00:00
2007-07-021.042,0011.993.9001.048,001.030,001.030,0000:00:00
2007-07-031.035,0025.935.4001.050,001.034,001.047,0000:00:00
2007-07-041.045,0012.337.9001.049,001.033,001.033,0000:00:00
2007-07-051.039,0012.973.5001.051,001.035,001.050,0000:00:00
2007-07-061.033,0013.714.3001.042,001.029,001.040,0000:00:00
2007-07-091.046,009.795.9001.050,001.035,001.038,0000:00:00
2007-07-101.039,0016.641.3001.056,001.038,001.046,0000:00:00
2007-07-111.030,0010.503.6001.045,001.029,001.031,0000:00:00
2007-07-121.047,0010.181.9001.052,001.029,001.035,0000:00:00
2007-07-131.053,0010.648.3001.054,001.041,001.053,0000:00:00
2007-07-161.055,0019.148.0001.056,001.047,001.052,0000:00:00
2007-07-171.046,006.379.2001.057,001.041,001.057,0000:00:00
2007-07-181.035,008.713.2001.049,001.034,001.038,0000:00:00
2007-07-191.035,0015.747.2001.040,001.027,001.040,0000:00:00
2007-07-201.040,0016.339.7001.051,001.030,001.030,0000:00:00
2007-07-231.044,007.078.3001.047,001.036,001.036,0000:00:00
2007-07-241.030,0010.555.9001.046,001.030,001.037,0000:00:00
2007-07-251.021,0010.382.9001.037,001.017,001.030,0000:00:00
2007-07-26989,5014.571.7001.023,00988,501.020,0000:00:00
2007-07-271.001,0029.492.7001.008,00982,00982,0000:00:00
2007-07-30994,0015.422.7001.002,00986,50997,5000:00:00
2007-07-311.012,0016.869.8001.017,00990,50995,0000:00:00
2007-08-01997,5015.047.2001.010,00988,00998,0000:00:00
2007-08-021.002,0011.461.3001.013,00997,001.007,0000:00:00
2007-08-031.005,0011.227.1001.014,001.000,001.007,0000:00:00
2007-08-061.001,0011.045.0001.013,00997,001.000,0000:00:00
2007-08-071.019,0023.211.2001.023,001.000,001.006,0000:00:00
2007-08-081.035,0016.944.2001.043,001.021,001.021,0000:00:00
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