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
2011-01-311.202,006.112.5001.220,001.198,001.220,0000:00:00
2011-02-011.200,006.686.6001.217,001.196,001.202,0000:00:00
2011-02-021.203,004.949.3001.218,001.196,001.199,0000:00:00
2011-02-031.220,005.004.7001.221,001.200,001.201,0000:00:00
2011-02-041.234,005.954.3001.236,001.216,001.223,0000:00:00
2011-02-071.248,004.006.2001.250,001.231,001.237,0000:00:00
2011-02-081.255,004.549.2001.255,001.240,001.248,0000:00:00
2011-02-091.253,005.542.3001.257,001.247,001.251,0000:00:00
2011-02-101.195,0015.508.6001.223,001.189,001.200,0000:00:00
2011-02-111.206,007.242.6001.215,001.194,001.200,0000:00:00
2011-02-141.194,004.842.1001.209,001.191,001.203,0000:00:00
2011-02-151.198,004.339.0001.204,001.188,001.197,0000:00:00
2011-02-161.199,005.521.8001.210,491.195,001.195,0000:00:00
2011-02-171.190,004.168.7001.198,001.183,001.193,0000:00:00
2011-02-181.200,003.154.5001.202,471.190,001.194,0000:00:00
2011-02-211.200,002.517.2001.210,001.196,851.201,0000:00:00
2011-02-221.199,004.450.2001.205,001.183,001.195,0000:00:00
2011-02-231.185,004.010.6001.206,001.185,001.192,0000:00:00
2011-02-241.197,00525.635.3001.197,001.170,001.176,0000:00:00
2011-02-251.205,001.287.2001.210,001.196,001.197,0000:00:00
2011-02-281.202,00392.9001.210,001.196,001.202,0000:00:00
2011-03-011.212,00645.4001.218,001.204,001.209,0000:00:00
2011-03-021.183,003.797.6001.194,001.174,001.190,0000:00:00
2011-03-031.199,542.169.2001.199,541.175,001.185,0000:00:00
2011-03-041.194,00788.3001.208,001.190,001.200,0000:00:00
2011-03-071.195,003.205.3001.202,001.188,001.192,0000:00:00
2011-03-081.204,00506.6001.204,001.187,001.196,0000:00:00
2011-03-091.195,002.570.6001.212,001.194,001.211,0000:00:00
2011-03-101.187,003.406.5001.200,001.181,001.193,0000:00:00
2011-03-111.180,008.271.5001.189,001.175,001.181,0000:00:00
2011-03-141.169,004.041.8001.180,001.162,001.176,0000:00:00
2011-03-151.139,008.479.3001.161,001.138,001.152,0000:00:00
2011-03-161.120,006.075.3001.147,001.120,001.138,0000:00:00
2011-03-171.139,004.518.8001.144,001.116,001.126,0000:00:00
2011-03-181.143,007.082.5001.154,001.136,001.140,0000:00:00
2011-03-211.150,003.189.6001.169,001.146,001.168,0000:00:00
2011-03-221.137,003.963.6001.158,001.136,901.145,0000:00:00
2011-03-231.147,004.967.3001.148,001.132,001.133,0000:00:00
2011-03-241.155,003.668.1001.158,001.141,001.143,0000:00:00
2011-03-251.170,005.964.7001.170,001.150,001.162,0000:00:00
2011-03-281.165,002.650.9001.177,761.161,001.171,0000:00:00
2011-03-291.163,002.963.9001.169,001.154,001.167,0000:00:00
2011-03-301.177,002.889.6001.178,591.167,001.168,0000:00:00
2011-03-311.185,007.314.5001.195,001.182,001.185,0000:00:00
2011-04-011.199,002.776.5001.202,001.185,001.190,0000:00:00
2011-04-041.190,007.162.3001.197,001.186,001.194,0000:00:00
2011-04-051.200,003.028.2001.201,001.189,001.192,0000:00:00
2011-04-061.201,008.668.2001.210,001.200,001.204,0000:00:00
2011-04-071.196,003.807.0001.211,001.193,001.200,0000:00:00
2011-04-081.201,003.005.1001.209,001.197,001.199,0000:00:00
2011-04-111.192,004.193.9001.202,001.190,211.202,0000:00:00
2011-04-121.186,005.838.2001.197,001.183,001.190,0000:00:00
2011-04-131.200,003.385.3001.206,001.182,001.185,0000:00:00
2011-04-141.192,002.938.1001.204,001.187,001.195,0000:00:00
2011-04-151.209,003.158.3001.210,001.191,001.196,0000:00:00
2011-04-181.179,004.052.9001.210,001.176,001.210,0000:00:00
2011-04-191.200,004.401.4001.203,001.186,001.188,0000:00:00
2011-04-201.207,003.384.8001.220,001.204,001.209,0000:00:00
2011-04-211.203,002.346.3001.212,001.199,001.212,0000:00:00
2011-04-261.205,003.934.7001.210,001.198,001.203,0000:00:00
2011-04-271.216,003.295.1001.217,001.201,001.207,0000:00:00
2011-04-281.218,004.354.0001.224,001.204,001.218,0000:00:00
2011-05-031.226,005.181.1001.245,001.222,001.245,0000:00:00
2011-05-041.212,004.923.0001.229,001.208,001.208,0000:00:00
2011-05-051.230,0011.574.2001.245,001.217,001.242,0000:00:00
2011-05-061.261,008.863.4001.263,001.226,001.233,0000:00:00
2011-05-091.265,009.170.0001.292,001.253,001.257,0000:00:00
2011-05-101.273,005.720.3001.279,001.258,001.268,0000:00:00
2011-05-111.287,005.050.4001.294,001.272,001.279,0000:00:00
2011-05-121.285,004.996.4001.289,001.269,001.280,0000:00:00
2011-05-131.296,004.763.0001.302,001.290,001.293,0000:00:00
2011-05-161.301,006.381.5001.305,001.285,001.287,0000:00:00
2011-05-171.275,004.991.9001.297,001.272,501.293,0000:00:00
2011-05-181.283,005.626.1001.284,001.263,001.282,0000:00:00
2011-05-191.287,004.236.1001.297,001.279,001.289,0000:00:00
2011-05-201.281,005.082.8001.294,001.277,001.292,0000:00:00
2011-05-231.266,003.545.7001.278,001.260,001.272,0000:00:00
2011-05-241.264,003.010.7001.273,001.260,001.269,0000:00:00
2011-05-251.256,004.640.7001.265,001.250,001.259,0000:00:00
2011-05-261.255,002.899.6001.265,001.251,891.260,0000:00:00
2011-05-271.282,003.712.8001.282,131.265,001.266,0000:00:00
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