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
2007-08-081.035,0016.944.2001.043,001.021,001.021,0000:00:00
2007-08-091.043,0032.062.9001.073,001.033,001.042,0000:00:00
2007-08-101.018,0023.963.1001.044,001.010,001.015,0000:00:00
2007-08-131.025,0017.191.2001.030,001.011,001.022,0000:00:00
2007-08-141.015,0012.068.8001.034,001.013,001.014,0000:00:00
2007-08-151.028,009.902.8001.036,001.009,001.010,0000:00:00
2007-08-16993,0032.603.1001.019,00991,001.018,0000:00:00
2007-08-17995,5026.472.3001.010,00972,50992,0000:00:00
2007-08-201.000,0013.616.1001.017,00988,00991,5000:00:00
2007-08-21997,0011.478.0001.006,00993,001.006,0000:00:00
2007-08-221.009,0016.916.2001.010,00996,00996,0000:00:00
2007-08-231.020,0014.938.3001.029,001.009,001.011,0000:00:00
2007-08-241.030,009.728.6001.036,001.014,001.014,0000:00:00
2007-08-271.030,0001.030,001.030,001.030,0000:00:00
2007-08-281.018,009.915.3001.031,001.017,001.025,0000:00:00
2007-08-291.018,0011.162.7001.025,001.009,001.016,0000:00:00
2007-08-301.042,0030.635.9001.050,001.015,001.036,0000:00:00
2007-08-311.059,0012.825.4001.064,001.032,001.041,0000:00:00
2007-09-031.047,009.483.7001.065,001.044,001.060,0000:00:00
2007-09-041.059,009.640.5001.063,001.041,001.050,0000:00:00
2007-09-051.051,0010.688.3001.067,001.047,001.060,0000:00:00
2007-09-061.060,0010.204.8001.062,001.043,001.054,0000:00:00
2007-09-071.054,0044.275.1001.070,001.050,001.056,0000:00:00
2007-09-101.037,0015.131.7001.058,001.032,001.054,0000:00:00
2007-09-111.059,008.596.2001.061,001.039,001.045,0000:00:00
2007-09-121.049,008.797.8001.051,001.035,001.043,0000:00:00
2007-09-131.058,008.932.2001.061,001.043,001.051,0000:00:00
2007-09-141.046,006.419.4001.056,001.034,001.049,0000:00:00
2007-09-171.050,0012.925.7001.059,001.031,001.045,0000:00:00
2007-09-181.070,0013.651.6001.075,001.042,001.047,0000:00:00
2007-09-191.072,0019.979.4001.088,001.072,001.081,0000:00:00
2007-09-201.068,009.277.6001.077,001.066,001.072,0000:00:00
2007-09-211.073,0027.917.1001.079,001.062,001.062,0000:00:00
2007-09-241.070,0020.167.5001.075,001.066,001.066,0000:00:00
2007-09-251.080,0032.689.8001.083,001.061,001.069,0000:00:00
2007-09-261.086,0011.388.9001.090,001.080,001.081,0000:00:00
2007-09-271.081,0010.941.0001.097,001.076,001.091,0000:00:00
2007-09-281.074,009.533.8001.088,001.068,001.087,0000:00:00
2007-10-011.089,0010.316.5001.090,001.068,001.080,0000:00:00
2007-10-021.091,0011.434.1001.098,001.082,001.091,0000:00:00
2007-10-031.093,0021.163.7001.104,001.085,001.093,0000:00:00
2007-10-041.112,0011.679.9001.117,001.093,001.095,0000:00:00
2007-10-051.109,0013.095.0001.118,001.102,001.117,0000:00:00
2007-10-081.094,0018.159.3001.115,001.092,001.113,0000:00:00
2007-10-091.096,0015.080.4001.107,001.090,001.093,0000:00:00
2007-10-101.089,0013.841.4001.100,001.078,001.094,0000:00:00
2007-10-111.108,0010.707.7001.109,001.085,001.089,0000:00:00
2007-10-121.105,008.473.0001.106,001.090,001.106,0000:00:00
2007-10-151.099,009.677.3001.114,001.097,001.102,0000:00:00
2007-10-161.099,0018.512.4001.105,001.078,001.100,0000:00:00
2007-10-171.119,0030.618.5001.129,001.095,001.098,0000:00:00
2007-10-181.122,0012.726.5001.127,001.115,001.117,0000:00:00
2007-10-191.107,0034.859.5001.122,001.106,001.122,0000:00:00
2007-10-221.100,0011.161.9001.104,001.087,001.093,0000:00:00
2007-10-231.100,0018.890.3001.118,001.097,001.109,0000:00:00
2007-10-241.102,008.099.9001.115,001.096,001.096,0000:00:00
2007-10-251.100,0014.702.7001.112,001.095,001.112,0000:00:00
2007-10-261.101,009.851.1001.107,001.090,001.095,0000:00:00
2007-10-291.098,0011.055.8001.110,001.094,001.106,0000:00:00
2007-10-301.097,0015.037.0001.101,001.091,001.094,0000:00:00
2007-10-311.100,0011.422.1001.106,001.095,001.104,0000:00:00
2007-11-011.089,006.612.0001.105,001.085,001.095,0000:00:00
2007-11-021.092,007.687.5001.102,001.086,001.086,0000:00:00
2007-11-051.096,006.108.8001.101,001.084,001.084,0000:00:00
2007-11-061.107,0035.052.6001.109,001.095,001.099,0000:00:00
2007-11-071.095,0017.016.8001.115,001.095,001.114,0000:00:00
2007-11-081.084,0029.829.9001.095,001.075,001.075,0000:00:00
2007-11-091.070,007.093.7001.090,001.063,001.083,0000:00:00
2007-11-121.076,007.333.8001.080,001.059,001.065,0000:00:00
2007-11-131.086,006.807.3001.089,001.064,001.066,0000:00:00
2007-11-141.088,006.632.2001.100,001.076,001.100,0000:00:00
2007-11-151.091,007.126.2001.101,001.084,001.090,0000:00:00
2007-11-161.083,007.069.6001.093,001.078,001.081,0000:00:00
2007-11-191.059,006.952.9001.086,001.056,001.083,0000:00:00
2007-11-201.083,009.454.6001.087,001.060,001.060,0000:00:00
2007-11-211.067,0010.890.4001.091,001.059,001.081,0000:00:00
2007-11-221.082,007.467.5001.083,001.067,001.075,0000:00:00
2007-11-231.085,005.929.9001.099,001.074,001.088,0000:00:00
2007-11-261.076,006.494.2001.095,001.073,001.095,0000:00:00
2007-11-271.069,006.107.6001.075,001.052,001.063,0000:00:00
2007-11-281.105,0010.962.0001.112,001.063,001.071,0000:00:00
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