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
2007-11-281.105,0010.962.0001.112,001.063,001.071,0000:00:00
2007-11-291.116,0010.451.0001.121,001.099,001.111,0000:00:00
2007-11-301.093,0014.450.0001.122,001.091,001.117,0000:00:00
2007-12-031.079,008.967.6001.103,001.074,001.100,0000:00:00
2007-12-041.063,0011.771.0001.089,001.054,001.076,0000:00:00
2007-12-051.082,008.533.2001.083,001.062,001.070,0000:00:00
2007-12-061.071,008.625.4001.093,001.065,001.084,0000:00:00
2007-12-071.064,008.637.9001.087,001.058,001.079,0000:00:00
2007-12-101.064,006.571.5001.073,001.058,001.065,0000:00:00
2007-12-111.065,005.835.7001.073,001.062,001.063,0000:00:00
2007-12-121.072,009.191.8001.085,001.058,001.066,0000:00:00
2007-12-131.050,009.893.7001.069,001.047,001.068,0000:00:00
2007-12-141.058,006.700.4001.066,001.046,001.055,0000:00:00
2007-12-171.057,007.198.2001.063,001.046,001.052,0000:00:00
2007-12-181.062,0010.676.8001.071,001.044,001.046,0000:00:00
2007-12-191.060,005.477.1001.069,001.054,001.063,0000:00:00
2007-12-201.068,005.307.6001.070,001.057,001.065,0000:00:00
2007-12-211.082,0010.990.8001.087,001.074,001.075,0000:00:00
2007-12-241.083,00824.4001.093,001.072,001.072,0000:00:00
2007-12-251.083,0001.083,001.083,001.083,0000:00:00
2007-12-261.083,0001.083,001.083,001.083,0000:00:00
2007-12-271.083,004.719.5001.095,001.076,001.076,0000:00:00
2007-12-281.081,004.403.5001.085,001.068,001.077,0000:00:00
2007-12-311.080,001.093.6001.091,001.073,001.088,0000:00:00
2008-01-011.080,0001.080,001.080,001.080,0000:00:00
2008-01-021.071,006.877.5001.093,001.068,001.073,0000:00:00
2008-01-031.079,007.236.7001.082,001.059,001.071,0000:00:00
2008-01-041.064,006.293.9001.085,001.060,001.085,0000:00:00
2008-01-071.074,009.184.8001.083,001.061,001.065,0000:00:00
2008-01-081.075,0010.013.7001.091,001.074,001.079,0000:00:00
2008-01-091.066,0013.292.8001.088,001.059,001.077,0000:00:00
2008-01-101.051,0011.287.7001.072,001.046,001.067,0000:00:00
2008-01-111.021,0021.719.7001.055,00995,501.052,0000:00:00
2008-01-141.028,008.438.9001.039,001.015,001.018,0000:00:00
2008-01-15997,5011.225.4001.030,00996,001.029,0000:00:00
2008-01-161.018,0014.070.5001.030,00999,501.005,0000:00:00
2008-01-17989,5022.946.8001.039,00978,501.033,0000:00:00
2008-01-18989,5012.456.0001.005,00980,00991,0000:00:00
2008-01-21943,0016.958.700997,00943,00979,5000:00:00
2008-01-22967,5019.136.000973,00912,00928,5000:00:00
2008-01-23959,0016.029.200977,00929,50975,0000:00:00
2008-01-241.012,0017.510.0001.025,00975,00984,5000:00:00
2008-01-25999,0010.206.9001.029,00988,001.027,0000:00:00
2008-01-28982,509.823.7001.005,00974,50996,0000:00:00
2008-01-29994,509.119.3001.002,00980,00993,0000:00:00
2008-01-30988,009.286.000999,00976,50986,5000:00:00
2008-01-311.012,0018.054.6001.019,00975,00988,0000:00:00
2008-02-011.032,0011.616.5001.034,001.012,001.022,0000:00:00
2008-02-041.030,005.939.8001.043,001.024,001.041,0000:00:00
2008-02-051.017,007.265.6001.037,001.012,001.036,0000:00:00
2008-02-061.029,0011.083.7001.035,001.008,001.016,0000:00:00
2008-02-071.013,0011.445.4001.031,001.009,001.022,0000:00:00
2008-02-081.021,007.285.7001.026,001.007,001.024,0000:00:00
2008-02-111.028,008.033.9001.034,001.018,001.018,0000:00:00
2008-02-121.059,009.179.1001.059,001.025,001.038,0000:00:00
2008-02-131.034,0012.325.4001.063,001.031,001.057,0000:00:00
2008-02-141.081,0020.034.6001.102,001.050,001.067,0000:00:00
2008-02-151.062,0013.363.1001.087,001.045,001.077,0000:00:00
2008-02-181.079,007.161.0001.083,001.059,001.073,0000:00:00
2008-02-191.052,0017.775.1001.071,001.048,001.071,0000:00:00
2008-02-201.038,0019.316.8001.045,001.024,001.041,0000:00:00
2008-02-211.042,007.135.4001.054,001.038,001.046,0000:00:00
2008-02-221.040,009.506.2001.047,001.028,001.045,0000:00:00
2008-02-251.056,006.534.7001.058,001.037,001.044,0000:00:00
2008-02-261.061,006.300.8001.068,001.048,001.060,0000:00:00
2008-02-271.068,008.008.1001.075,001.049,001.064,0000:00:00
2008-02-281.059,007.906.4001.085,001.054,001.066,0000:00:00
2008-02-291.034,0011.015.0001.052,001.028,001.050,0000:00:00
2008-03-031.033,009.281.3001.042,001.015,001.025,0000:00:00
2008-03-041.031,009.109.0001.047,001.019,001.038,0000:00:00
2008-03-051.034,0010.313.2001.036,001.019,001.031,0000:00:00
2008-03-061.016,007.068.7001.040,001.012,001.040,0000:00:00
2008-03-071.004,0011.692.1001.018,00995,001.010,0000:00:00
2008-03-10998,008.077.7001.008,00987,50999,0000:00:00
2008-03-111.012,009.876.7001.022,00998,001.003,0000:00:00
2008-03-121.016,005.689.7001.021,001.008,001.018,0000:00:00
2008-03-131.010,0010.151.7001.016,00995,50997,0000:00:00
2008-03-141.002,008.936.4001.019,00990,501.008,0000:00:00
2008-03-17981,0011.020.900997,00979,00987,0000:00:00
2008-03-181.012,0012.962.8001.018,00986,50991,5000:00:00
2008-03-191.009,0019.623.1001.028,001.005,001.020,0000:00:00
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