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 2024-06-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-02-171.050,004.296.5001.052,001.039,001.046,0000:00:00
2010-02-181.061,003.870.7001.061,001.044,001.044,0000:00:00
2010-02-191.071,007.868.0001.073,001.056,001.060,0000:00:00
2010-02-221.060,004.174.1001.073,001.059,001.069,0000:00:00
2010-02-231.059,004.768.2001.070,001.057,001.065,0000:00:00
2010-02-241.066,003.643.3001.068,001.055,001.060,0000:00:00
2010-02-251.056,003.341.3001.067,001.054,001.059,0000:00:00
2010-02-261.064,007.875.6001.069,001.050,001.062,0000:00:00
2010-03-011.094,005.769.3001.098,001.069,001.075,0000:00:00
2010-03-021.097,005.158.6001.100,001.085,001.100,0000:00:00
2010-03-031.072,005.453.1001.087,001.072,001.085,0000:00:00
2010-03-041.079,003.595.5001.091,001.074,001.082,0000:00:00
2010-03-051.082,003.270.6001.088,001.075,001.082,0000:00:00
2010-03-081.084,003.190.8001.089,001.080,001.087,0000:00:00
2010-03-091.086,004.163.2001.093,001.080,001.092,0000:00:00
2010-03-101.093,002.636.8001.096,001.082,001.082,0000:00:00
2010-03-111.089,003.534.8001.099,001.086,001.097,0000:00:00
2010-03-121.090,002.528.5001.095,001.085,001.086,0000:00:00
2010-03-151.095,001.923.6001.096,001.090,001.092,0000:00:00
2010-03-161.100,003.189.2001.104,001.095,001.099,0000:00:00
2010-03-171.092,003.077.2001.106,001.090,001.106,0000:00:00
2010-03-181.088,004.255.3001.093,001.084,001.086,0000:00:00
2010-03-191.092,008.390.5001.100,001.087,001.091,0000:00:00
2010-03-221.100,002.358.0001.102,001.089,001.094,0000:00:00
2010-03-231.102,002.768.9001.106,001.091,001.098,0000:00:00
2010-03-241.104,005.826.3001.112,001.102,001.105,0000:00:00
2010-03-251.116,002.734.7001.117,001.103,001.103,0000:00:00
2010-03-261.112,003.347.0001.119,001.110,001.112,0000:00:00
2010-03-291.108,002.642.9001.118,001.101,001.112,0000:00:00
2010-03-301.108,003.637.9001.112,001.102,001.106,0000:00:00
2010-03-311.106,005.579.6001.115,001.101,001.109,0000:00:00
2010-04-011.123,004.177.0001.126,001.109,001.109,0000:00:00
2010-04-061.125,004.808.6001.142,001.117,001.119,0000:00:00
2010-04-071.120,003.212.6001.130,001.115,001.130,0000:00:00
2010-04-081.125,005.048.2001.126,001.115,001.115,0000:00:00
2010-04-091.140,002.927.4001.144,001.131,001.132,0000:00:00
2010-04-121.140,001.977.2001.148,001.136,001.144,0000:00:00
2010-04-131.160,006.374.1001.176,001.140,001.141,0000:00:00
2010-04-141.157,006.251.1001.170,001.156,001.168,0000:00:00
2010-04-151.149,005.188.5001.160,001.138,001.155,0000:00:00
2010-04-161.145,007.047.1001.155,001.142,001.146,0000:00:00
2010-04-191.143,002.677.0001.156,001.139,001.147,0000:00:00
2010-04-201.144,004.004.1001.151,001.139,001.147,0000:00:00
2010-04-211.138,004.092.6001.156,001.136,001.149,0000:00:00
2010-04-221.130,006.042.6001.151,001.127,001.139,0000:00:00
2010-04-231.140,003.196.5001.142,001.129,001.131,0000:00:00
2010-04-261.137,004.059.6001.149,001.133,001.146,0000:00:00
2010-04-271.109,003.397.3001.134,001.109,001.132,0000:00:00
2010-04-281.104,004.940.9001.114,001.090,001.103,0000:00:00
2010-04-291.132,004.865.0001.135,001.101,001.101,0000:00:00
2010-04-301.115,004.110.3001.137,001.112,001.137,0000:00:00
2010-05-041.106,004.132.9001.140,001.104,001.140,0000:00:00
2010-05-051.081,006.570.6001.106,001.081,001.100,0000:00:00
2010-05-061.083,007.314.8001.102,001.079,001.085,0000:00:00
2010-05-071.054,0013.371.3001.072,001.045,001.061,0000:00:00
2010-05-101.095,0010.081.8001.095,001.056,001.062,0000:00:00
2010-05-111.087,005.010.5001.090,001.074,001.079,0000:00:00
2010-05-121.095,003.406.1001.098,001.075,001.079,0000:00:00
2010-05-131.106,004.203.8001.117,001.099,001.104,0000:00:00
2010-05-141.090,007.037.5001.110,001.086,001.106,0000:00:00
2010-05-171.096,006.004.9001.104,001.078,001.079,0000:00:00
2010-05-181.108,004.373.9001.118,001.098,001.101,0000:00:00
2010-05-191.079,006.965.1001.105,001.079,001.101,0000:00:00
2010-05-201.064,008.056.4001.084,001.056,001.081,0000:00:00
2010-05-211.048,0010.083.7001.061,001.027,001.058,0000:00:00
2010-05-241.054,004.386.6001.057,001.042,001.051,0000:00:00
2010-05-251.025,005.738.7001.040,001.024,001.026,0000:00:00
2010-05-261.029,007.053.3001.041,001.024,001.032,0000:00:00
2010-05-271.048,005.462.0001.048,001.026,001.039,0000:00:00
2010-05-281.055,003.479.4001.061,001.052,001.055,0000:00:00
2010-06-011.058,003.615.2001.060,001.043,001.057,0000:00:00
2010-06-021.070,003.603.0001.070,001.052,001.053,0000:00:00
2010-06-031.080,003.585.7001.090,001.075,001.090,0000:00:00
2010-06-041.070,004.809.3001.091,001.066,001.080,0000:00:00
2010-06-071.060,003.130.7001.069,001.046,001.051,0000:00:00
2010-06-081.063,004.225.7001.066,001.053,001.060,0000:00:00
2010-06-091.091,005.974.7001.093,001.063,001.068,0000:00:00
2010-06-101.102,004.375.5001.103,001.087,001.088,0000:00:00
2010-06-111.104,004.189.7001.107,001.096,001.104,0000:00:00
2010-06-141.119,003.742.7001.119,001.102,001.113,0000:00:00
2010-06-151.107,005.244.8001.118,001.104,001.109,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 

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