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
2008-03-191.009,0019.623.1001.028,001.005,001.020,0000:00:00
2008-03-201.002,0020.090.6001.013,00996,00999,0000:00:00
2008-03-211.002,0001.002,001.002,001.002,0000:00:00
2008-03-241.002,0001.002,001.002,001.002,0000:00:00
2008-03-251.027,0019.160.7001.048,001.008,001.040,0000:00:00
2008-03-261.047,0019.879.1001.061,001.017,001.028,0000:00:00
2008-03-271.040,0015.753.0001.050,001.035,001.043,0000:00:00
2008-03-281.034,006.775.4001.048,001.032,001.047,0000:00:00
2008-03-311.016,0011.457.1001.036,001.014,001.033,0000:00:00
2008-04-011.058,0011.216.6001.061,001.022,001.022,0000:00:00
2008-04-021.058,006.810.7001.070,001.045,001.061,0000:00:00
2008-04-031.060,006.483.8001.063,001.043,001.062,0000:00:00
2008-04-041.075,007.042.2001.075,001.055,001.065,0000:00:00
2008-04-071.068,008.826.3001.081,001.062,001.073,0000:00:00
2008-04-081.073,004.110.2001.075,001.062,001.067,0000:00:00
2008-04-091.065,003.973.2001.075,001.058,001.070,0000:00:00
2008-04-101.071,006.889.3001.079,001.058,001.074,0000:00:00
2008-04-111.049,007.435.8001.079,001.046,001.079,0000:00:00
2008-04-141.056,004.906.0001.067,001.044,001.045,0000:00:00
2008-04-151.057,006.406.2001.065,001.052,001.061,0000:00:00
2008-04-161.050,0011.416.4001.053,001.033,001.043,0000:00:00
2008-04-171.038,009.481.7001.067,001.037,001.064,0000:00:00
2008-04-181.038,008.578.2001.053,001.027,001.040,0000:00:00
2008-04-211.042,005.958.6001.046,001.025,001.038,0000:00:00
2008-04-221.036,006.213.7001.043,001.029,001.041,0000:00:00
2008-04-231.034,009.373.6001.045,001.017,001.037,0000:00:00
2008-04-241.037,0010.220.9001.037,001.009,001.036,0000:00:00
2008-04-251.027,009.142.5001.040,001.021,001.040,0000:00:00
2008-04-281.022,008.626.2001.031,001.016,001.022,0000:00:00
2008-04-291.008,007.590.8001.029,001.004,001.016,0000:00:00
2008-04-301.033,0011.081.3001.044,001.005,001.005,0000:00:00
2008-05-011.041,004.476.1001.042,001.013,001.031,0000:00:00
2008-05-021.041,007.694.2001.048,001.033,001.045,0000:00:00
2008-05-061.031,009.277.5001.043,001.023,001.043,0000:00:00
2008-05-071.042,009.205.9001.052,001.028,001.028,0000:00:00
2008-05-081.028,007.047.8001.043,001.021,001.037,0000:00:00
2008-05-091.041,0010.938.9001.045,001.019,001.023,0000:00:00
2008-05-121.047,004.949.0001.049,001.035,001.040,0000:00:00
2008-05-131.031,0011.008.1001.053,001.024,001.046,0000:00:00
2008-05-141.021,008.280.3001.035,001.019,001.031,0000:00:00
2008-05-151.014,009.104.0001.025,001.008,001.020,0000:00:00
2008-05-161.025,007.862.3001.032,001.014,001.022,0000:00:00
2008-05-191.026,006.260.8001.041,001.022,001.041,0000:00:00
2008-05-201.007,009.528.2001.029,001.005,001.021,0000:00:00
2008-05-211.003,008.999.2001.018,00994,501.016,0000:00:00
2008-05-22984,0013.225.800998,50978,50998,0000:00:00
2008-05-23984,0012.445.400989,00974,50984,5000:00:00
2008-05-27973,0015.041.300994,50967,00984,0000:00:00
2008-05-28978,009.031.000984,50972,50977,5000:00:00
2008-05-29988,009.943.400996,00980,50982,0000:00:00
2008-05-30985,009.291.200999,00983,00996,0000:00:00
2008-06-02977,508.058.300986,50966,00984,0000:00:00
2008-06-03985,507.446.700992,00972,50974,5000:00:00
2008-06-04985,0011.054.200990,50977,00982,5000:00:00
2008-06-051.005,0010.950.2001.015,00989,00989,0000:00:00
2008-06-06982,508.533.6001.017,00982,001.010,0000:00:00
2008-06-10983,506.127.600989,00974,00984,0000:00:00
2008-06-11969,507.490.000986,50968,50985,0000:00:00
2008-06-12964,0013.454.100978,00962,50970,5000:00:00
2008-06-13973,508.236.200976,50948,00957,0000:00:00
2008-06-16953,008.372.500975,00949,00975,0000:00:00
2008-06-17957,508.257.500974,00950,50954,0000:00:00
2008-06-18946,507.462.600959,00943,50955,0000:00:00
2008-06-19920,0012.325.500946,00920,00943,0000:00:00
2008-06-20914,5010.459.000931,00914,50918,5000:00:00
2008-06-23934,507.542.100937,00920,50924,5000:00:00
2008-06-24920,5010.212.900938,50914,00937,0000:00:00
2008-06-25930,008.382.500932,00914,50919,0000:00:00
2008-06-26928,5014.538.400935,00923,50924,5000:00:00
2008-06-27911,0011.451.300934,00910,00921,5000:00:00
2008-06-30924,0010.076.700930,50909,50913,0000:00:00
2008-07-01899,5017.556.700914,00878,00914,0000:00:00
2008-07-02889,0012.647.900900,50883,50890,0000:00:00
2008-07-03902,509.786.400904,00878,00887,0000:00:00
2008-07-04879,506.139.900905,00876,00900,5000:00:00
2008-07-07882,007.093.900886,50877,00884,0000:00:00
2008-07-08892,0012.917.000896,50863,00868,0000:00:00
2008-07-09903,008.939.100906,00883,50899,0000:00:00
2008-07-10885,0010.924.000906,00882,50896,0000:00:00
2008-07-11857,0013.950.500888,00857,00879,0000:00:00
2008-07-14870,0011.126.900883,50865,00865,5000:00:00
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