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 2024-06-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-10-061.102,004.360.4001.114,001.099,001.107,0000:00:00
2010-10-071.108,003.651.7001.113,001.099,001.107,0000:00:00
2010-10-081.107,002.759.8001.110,001.094,001.105,0000:00:00
2010-10-111.113,003.123.6001.116,001.106,001.111,0000:00:00
2010-10-121.124,004.958.9001.131,001.105,001.110,0000:00:00
2010-10-131.143,004.174.8001.147,001.128,001.128,0000:00:00
2010-10-141.135,009.895.1001.144,001.118,001.142,0000:00:00
2010-10-151.124,006.248.2001.141,001.116,001.134,0000:00:00
2010-10-181.135,002.727.6001.137,001.116,001.122,0000:00:00
2010-10-191.163,008.633.8001.175,001.133,001.136,0000:00:00
2010-10-201.160,003.796.2001.164,001.156,001.164,0000:00:00
2010-10-211.187,0015.227.4001.240,001.161,001.163,0000:00:00
2010-10-221.180,003.852.5001.190,001.175,001.183,0000:00:00
2010-10-251.186,003.590.0001.202,001.175,001.187,0000:00:00
2010-10-261.167,004.347.7001.184,001.167,001.179,0000:00:00
2010-10-271.154,004.691.9001.172,001.150,001.161,0000:00:00
2010-10-281.160,003.023.9001.165,001.153,001.160,0000:00:00
2010-10-291.152,003.708.9001.163,001.151,001.156,0000:00:00
2010-11-011.158,002.939.4001.168,001.149,001.156,0000:00:00
2010-11-021.166,002.470.9001.176,001.158,001.160,0000:00:00
2010-11-031.160,002.753.8001.176,001.157,001.170,0000:00:00
2010-11-041.169,003.635.7001.181,001.164,001.169,0000:00:00
2010-11-051.161,004.064.2001.172,001.157,001.171,0000:00:00
2010-11-081.158,002.542.3001.167,001.154,001.158,0000:00:00
2010-11-091.155,002.756.2001.163,001.151,001.156,0000:00:00
2010-11-101.150,005.868.1001.160,001.143,001.156,0000:00:00
2010-11-111.151,003.337.3001.155,001.145,001.152,0000:00:00
2010-11-121.153,002.242.3001.157,001.134,001.145,0000:00:00
2010-11-151.168,002.978.1001.168,001.148,001.148,0000:00:00
2010-11-161.159,002.819.9001.167,001.156,001.167,0000:00:00
2010-11-171.165,004.080.8001.176,001.157,001.159,0000:00:00
2010-11-181.193,004.490.1001.196,001.171,001.173,0000:00:00
2010-11-191.189,004.133.8001.198,001.179,001.192,0000:00:00
2010-11-221.184,003.047.7001.207,001.179,001.195,0000:00:00
2010-11-231.164,003.103.0001.187,001.164,001.187,0000:00:00
2010-11-241.175,004.048.8001.178,001.163,001.172,0000:00:00
2010-11-251.180,002.818.8001.183,001.169,001.177,0000:00:00
2010-11-261.179,001.971.2001.182,001.169,001.174,0000:00:00
2010-11-291.150,003.346.6001.189,001.150,001.184,0000:00:00
2010-11-301.144,004.867.1001.155,001.144,001.150,0000:00:00
2010-12-011.147,005.425.7001.154,001.139,001.150,0000:00:00
2010-12-021.153,006.057.4001.159,001.141,001.152,0000:00:00
2010-12-031.146,003.235.3001.164,001.145,001.152,0000:00:00
2010-12-061.142,003.068.8001.156,001.139,001.153,0000:00:00
2010-12-071.145,006.021.1001.148,001.129,001.147,0000:00:00
2010-12-081.158,005.187.3001.163,001.139,001.143,0000:00:00
2010-12-091.163,006.008.1001.169,001.151,001.165,0000:00:00
2010-12-101.174,004.615.4001.185,001.165,001.169,0000:00:00
2010-12-131.173,002.766.2001.180,001.170,001.178,0000:00:00
2010-12-141.170,003.384.5001.173,001.160,001.170,0000:00:00
2010-12-151.170,004.506.9001.171,001.161,001.163,0000:00:00
2010-12-161.182,003.592.9001.187,001.172,001.178,0000:00:00
2010-12-171.180,006.392.9001.189,001.180,001.188,0000:00:00
2010-12-201.196,002.930.6001.203,001.184,001.193,0000:00:00
2010-12-211.199,002.379.2001.210,001.190,001.198,0000:00:00
2010-12-221.208,001.877.0001.208,001.196,001.204,0000:00:00
2010-12-231.215,001.647.0001.218,001.205,001.210,0000:00:00
2010-12-241.215,00319.3001.219,001.209,001.219,0000:00:00
2010-12-291.211,001.500.4001.224,001.204,001.221,0000:00:00
2010-12-301.200,001.586.1001.208,001.196,001.207,0000:00:00
2010-12-311.185,001.431.3001.204,001.185,001.204,0000:00:00
2011-01-041.197,004.412.3001.209,001.185,001.198,0000:00:00
2011-01-051.204,006.463.5001.204,001.188,001.195,0000:00:00
2011-01-061.228,007.543.7001.235,001.204,001.211,0000:00:00
2011-01-071.221,003.386.9001.236,001.218,001.225,0000:00:00
2011-01-101.207,004.245.6001.224,001.206,001.218,0000:00:00
2011-01-111.236,005.947.9001.240,001.205,001.206,0000:00:00
2011-01-121.212,005.303.3001.239,001.210,001.236,0000:00:00
2011-01-131.224,006.798.9001.224,001.196,001.204,0000:00:00
2011-01-141.225,003.672.1001.228,001.203,001.225,0000:00:00
2011-01-171.235,002.491.5001.241,001.224,001.232,0000:00:00
2011-01-181.250,006.293.5001.266,001.232,001.235,0000:00:00
2011-01-191.225,004.281.8001.260,001.223,001.260,0000:00:00
2011-01-201.197,005.661.0001.233,001.196,001.233,0000:00:00
2011-01-211.204,003.934.5001.213,001.194,001.201,0000:00:00
2011-01-241.221,005.969.3001.227,001.206,001.208,0000:00:00
2011-01-251.241,005.506.3001.243,001.225,001.234,0000:00:00
2011-01-261.258,005.304.7001.265,001.238,001.240,0000:00:00
2011-01-271.245,004.744.6001.262,001.242,001.257,0000:00:00
2011-01-281.221,005.182.3001.230,001.212,001.228,0000:00:00
2011-01-311.202,006.112.5001.220,001.198,001.220,0000:00:00
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