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 2024-06-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-06-151.107,005.244.8001.118,001.104,001.109,0000:00:00
2010-06-161.117,003.741.2001.118,001.102,001.111,0000:00:00
2010-06-171.115,004.954.4001.127,001.111,001.119,0000:00:00
2010-06-181.112,009.398.7001.120,001.107,001.118,0000:00:00
2010-06-211.111,005.839.0001.127,001.102,001.125,0000:00:00
2010-06-221.109,004.512.3001.112,001.100,001.105,0000:00:00
2010-06-231.088,003.580.3001.109,001.088,001.105,0000:00:00
2010-06-241.074,004.311.6001.093,001.072,001.093,0000:00:00
2010-06-251.070,003.116.8001.083,001.066,001.079,0000:00:00
2010-06-281.064,002.664.6001.074,001.060,001.074,0000:00:00
2010-06-291.058,004.112.9001.065,001.054,001.059,0000:00:00
2010-06-301.060,005.242.4001.060,001.045,001.056,0000:00:00
2010-07-011.042,004.770.0001.055,001.034,001.050,0000:00:00
2010-07-021.037,003.791.8001.046,001.030,001.045,0000:00:00
2010-07-051.033,002.164.3001.047,001.032,001.041,0000:00:00
2010-07-061.048,003.603.1001.055,001.033,001.034,0000:00:00
2010-07-071.061,003.155.1001.061,001.033,001.045,0000:00:00
2010-07-081.085,004.236.4001.085,001.069,001.072,0000:00:00
2010-07-091.088,002.559.4001.092,001.074,001.087,0000:00:00
2010-07-121.099,002.409.9001.103,001.086,001.086,0000:00:00
2010-07-131.111,002.434.6001.115,001.101,001.101,0000:00:00
2010-07-141.118,002.370.6001.121,001.107,001.118,0000:00:00
2010-07-151.112,002.710.9001.129,001.106,001.117,0000:00:00
2010-07-161.114,005.700.1001.129,001.110,001.112,0000:00:00
2010-07-191.109,003.115.4001.117,001.106,001.114,0000:00:00
2010-07-201.100,004.687.6001.112,001.097,001.110,0000:00:00
2010-07-211.109,001.963.0001.119,001.104,001.108,0000:00:00
2010-07-221.127,002.688.0001.127,001.105,001.110,0000:00:00
2010-07-231.132,005.716.0001.133,001.114,001.124,0000:00:00
2010-07-261.143,003.126.5001.146,001.129,001.138,0000:00:00
2010-07-271.137,004.242.4001.146,001.132,001.144,0000:00:00
2010-07-281.112,006.354.0001.139,001.110,001.139,0000:00:00
2010-07-291.109,954.294.3001.117,001.104,001.111,0000:00:00
2010-07-301.107,005.281.7001.117,001.101,001.105,0000:00:00
2010-08-021.127,003.418.1001.128,001.107,001.108,0000:00:00
2010-08-031.118,003.642.0001.127,001.107,001.127,0000:00:00
2010-08-041.123,002.406.2001.125,001.110,001.113,0000:00:00
2010-08-051.103,003.514.8001.125,001.102,001.121,0000:00:00
2010-08-061.079,006.894.7001.108,001.073,001.107,0000:00:00
2010-08-091.105,002.918.7001.106,001.090,001.098,0000:00:00
2010-08-101.102,002.840.0001.111,001.092,001.107,0000:00:00
2010-08-111.096,004.144.8001.111,001.093,001.108,0000:00:00
2010-08-121.109,005.451.6001.119,001.097,001.098,0000:00:00
2010-08-131.108,002.899.1001.116,001.102,001.111,0000:00:00
2010-08-161.110,001.736.9001.113,001.100,001.113,0000:00:00
2010-08-171.105,003.953.1001.117,001.094,001.109,0000:00:00
2010-08-181.093,004.101.8001.100,001.083,001.097,0000:00:00
2010-08-191.082,004.018.9001.099,001.079,001.096,0000:00:00
2010-08-201.078,008.000.1001.085,001.074,001.080,0000:00:00
2010-08-231.082,003.144.4001.085,001.069,001.077,0000:00:00
2010-08-241.076,004.345.1001.081,001.061,001.076,0000:00:00
2010-08-251.066,006.207.4001.083,001.055,001.075,0000:00:00
2010-08-261.050,009.813.9001.070,001.041,001.063,0000:00:00
2010-08-271.062,005.282.2001.063,001.045,001.049,0000:00:00
2010-08-311.059,006.524.8001.063,001.048,001.052,0000:00:00
2010-09-011.097,006.858.1001.097,001.061,001.065,0000:00:00
2010-09-021.092,007.546.8001.096,001.086,001.092,0000:00:00
2010-09-031.095,002.962.9001.104,001.090,001.096,0000:00:00
2010-09-061.104,002.673.3001.104,001.091,001.099,0000:00:00
2010-09-071.105,005.013.8001.108,001.098,001.104,0000:00:00
2010-09-081.085,003.712.8001.089,001.071,001.080,0000:00:00
2010-09-091.094,003.040.5001.097,001.079,001.085,0000:00:00
2010-09-101.098,002.232.2001.102,001.090,001.098,0000:00:00
2010-09-131.093,003.457.4001.104,001.089,001.099,0000:00:00
2010-09-141.087,003.707.9001.095,001.083,001.092,0000:00:00
2010-09-151.089,003.267.6001.093,001.080,001.088,0000:00:00
2010-09-161.079,003.111.7001.090,001.079,001.088,0000:00:00
2010-09-171.070,006.912.7001.092,001.070,001.085,0000:00:00
2010-09-201.092,003.651.0001.092,001.070,001.077,0000:00:00
2010-09-211.095,007.433.0001.116,001.091,001.097,0000:00:00
2010-09-221.092,007.092.3001.100,001.089,001.095,0000:00:00
2010-09-231.092,005.665.6001.102,001.083,001.102,0000:00:00
2010-09-241.098,006.794.1001.101,001.087,001.092,0000:00:00
2010-09-271.103,346.039.3001.109,001.097,001.104,0000:00:00
2010-09-281.095,004.700.2001.103,001.078,001.102,0000:00:00
2010-09-291.096,004.366.9001.102,001.088,001.099,0000:00:00
2010-09-301.096,008.973.2001.108,001.087,001.094,0000:00:00
2010-10-011.104,004.440.9001.109,001.091,001.097,0000:00:00
2010-10-041.092,003.197.2001.108,001.092,001.105,0000:00:00
2010-10-051.099,003.553.2001.104,001.084,001.095,0000:00:00
2010-10-061.102,004.360.4001.114,001.099,001.107,0000:00:00
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