|
 DIAGEO - [Ticker: DGE.L] |     | | Última Transacción | 2.823,500 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --5.50 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.833,000 | Mínimo | 2.811,500 | | Volumen | 5.508.175 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2.510,000 x 111.900 - 2.610,000 x 382.000 | Yield | | | Cierre Anterior | 2.829,000 | PER | 0,00% | | Apertura | 2.821,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-10 | 1.535,00 | 4.002.100 | 1.557,50 | 1.522,00 | 1.557,50 | 00:00:00 | | 2012-05-11 | 1.563,50 | 3.413.100 | 1.566,50 | 1.532,00 | 1.535,50 | 00:00:00 | | 2012-05-14 | 1.545,00 | 3.307.100 | 1.556,31 | 1.528,00 | 1.555,50 | 00:00:00 | | 2012-05-16 | 1.538,50 | 3.396.100 | 1.554,00 | 1.538,50 | 1.545,00 | 00:00:00 | | 2012-05-17 | 1.528,00 | 3.166.500 | 1.544,00 | 1.528,00 | 1.540,00 | 00:00:00 | | 2012-05-18 | 1.495,50 | 4.847.000 | 1.521,25 | 1.489,50 | 1.517,00 | 00:00:00 | | 2012-05-21 | 1.508,00 | 3.024.600 | 1.513,50 | 1.484,00 | 1.492,00 | 00:00:00 | | 2012-05-22 | 1.516,50 | 3.005.800 | 1.518,50 | 1.492,00 | 1.509,00 | 00:00:00 | | 2012-05-23 | 1.477,00 | 3.242.400 | 1.506,50 | 1.475,00 | 1.504,00 | 00:00:00 | | 2012-05-24 | 1.498,00 | 3.383.000 | 1.501,50 | 1.479,00 | 1.489,00 | 00:00:00 | | 2012-05-25 | 1.514,00 | 2.905.300 | 1.518,00 | 1.495,50 | 1.501,50 | 00:00:00 | | 2012-05-28 | 1.513,50 | 1.333.700 | 1.535,00 | 1.506,50 | 1.516,00 | 00:00:00 | | 2012-05-29 | 1.536,50 | 3.488.200 | 1.536,50 | 1.512,50 | 1.516,50 | 00:00:00 | | 2012-05-30 | 1.527,00 | 4.209.100 | 1.546,00 | 1.525,00 | 1.532,50 | 00:00:00 | | 2012-05-31 | 1.547,00 | 5.004.000 | 1.550,09 | 1.524,19 | 1.538,00 | 00:00:00 | | 2012-06-01 | 1.516,50 | 4.909.800 | 1.549,00 | 1.515,50 | 1.544,00 | 00:00:00 | | 2012-06-06 | 1.581,00 | 8.423.000 | 1.586,00 | 1.523,00 | 1.528,00 | 00:00:00 | | 2012-06-07 | 1.577,00 | 3.702.400 | 1.596,37 | 1.570,03 | 1.578,00 | 00:00:00 | | 2012-06-08 | 1.592,00 | 7.271.900 | 1.604,00 | 1.577,00 | 1.577,00 | 00:00:00 | | 2012-06-11 | 1.588,50 | 4.525.800 | 1.616,00 | 1.585,50 | 1.607,50 | 00:00:00 | | 2012-06-12 | 1.587,50 | 4.479.300 | 1.604,16 | 1.579,50 | 1.589,00 | 00:00:00 | | 2012-06-13 | 1.601,50 | 3.361.900 | 1.603,00 | 1.589,00 | 1.589,00 | 00:00:00 | | 2012-06-14 | 1.599,00 | 5.159.900 | 1.609,00 | 1.596,50 | 1.599,50 | 00:00:00 | | 2012-06-15 | 1.587,50 | 13.223.900 | 1.609,55 | 1.586,55 | 1.606,00 | 00:00:00 | | 2012-06-18 | 1.602,00 | 3.246.300 | 1.609,00 | 1.581,50 | 1.602,00 | 00:00:00 | | 2012-06-19 | 1.590,50 | 5.649.500 | 1.602,50 | 1.568,00 | 1.589,00 | 00:00:00 | | 2012-06-20 | 1.607,00 | 6.872.000 | 1.612,64 | 1.569,00 | 1.588,00 | 00:00:00 | | 2012-06-21 | 1.607,00 | 4.569.700 | 1.611,94 | 1.594,50 | 1.604,00 | 00:00:00 | | 2012-06-22 | 1.594,00 | 3.897.500 | 1.607,00 | 1.589,00 | 1.598,00 | 00:00:00 | | 2012-06-25 | 1.587,00 | 3.844.700 | 1.600,00 | 1.576,50 | 1.588,50 | 00:00:00 | | 2012-06-26 | 1.596,00 | 2.986.600 | 1.602,00 | 1.585,00 | 1.586,50 | 00:00:00 | | 2012-06-27 | 1.629,00 | 3.356.800 | 1.634,00 | 1.598,49 | 1.599,50 | 00:00:00 | | 2012-06-28 | 1.624,00 | 3.599.000 | 1.630,00 | 1.604,50 | 1.630,00 | 00:00:00 | | 2012-06-29 | 1.642,00 | 4.683.700 | 1.655,00 | 1.635,50 | 1.644,00 | 00:00:00 | | 2012-07-02 | 1.658,00 | 3.219.000 | 1.658,17 | 1.633,00 | 1.640,50 | 00:00:00 | | 2012-07-03 | 1.653,00 | 3.662.100 | 1.664,00 | 1.640,50 | 1.657,00 | 00:00:00 | | 2012-07-04 | 1.654,50 | 2.278.700 | 1.663,00 | 1.649,50 | 1.659,00 | 00:00:00 | | 2012-07-05 | 1.655,00 | 3.075.600 | 1.661,50 | 1.642,50 | 1.654,50 | 00:00:00 | | 2012-07-06 | 1.670,50 | 3.146.900 | 1.670,50 | 1.650,00 | 1.651,50 | 00:00:00 | | 2012-07-09 | 1.648,50 | 3.023.400 | 1.672,68 | 1.648,50 | 1.670,00 | 00:00:00 | | 2012-07-10 | 1.668,00 | 3.055.200 | 1.672,50 | 1.646,00 | 1.653,50 | 00:00:00 | | 2012-07-11 | 1.667,50 | 4.578.900 | 1.679,50 | 1.653,00 | 1.660,00 | 00:00:00 | | 2012-07-12 | 1.664,50 | 2.780.000 | 1.672,00 | 1.648,50 | 1.668,50 | 00:00:00 | | 2012-07-13 | 1.679,00 | 3.217.000 | 1.680,50 | 1.661,00 | 1.667,50 | 00:00:00 | | 2012-07-16 | 1.672,00 | 1.720.100 | 1.688,00 | 1.669,00 | 1.680,00 | 00:00:00 | | 2012-07-17 | 1.684,00 | 3.402.700 | 1.691,00 | 1.675,50 | 1.678,00 | 00:00:00 | | 2012-07-18 | 1.690,00 | 4.336.400 | 1.694,74 | 1.677,00 | 1.689,00 | 00:00:00 | | 2012-07-19 | 1.695,00 | 3.201.900 | 1.700,00 | 1.689,00 | 1.697,50 | 00:00:00 | | 2012-07-20 | 1.695,50 | 4.658.200 | 1.709,50 | 1.682,00 | 1.694,50 | 00:00:00 | | 2012-07-23 | 1.662,00 | 2.429.000 | 1.686,00 | 1.659,18 | 1.685,50 | 00:00:00 | | 2012-07-24 | 1.660,00 | 1.942.300 | 1.666,83 | 1.651,87 | 1.663,50 | 00:00:00 | | 2012-07-25 | 1.660,00 | 2.324.600 | 1.662,00 | 1.647,00 | 1.656,50 | 00:00:00 | | 2012-07-26 | 1.701,00 | 4.314.600 | 1.706,00 | 1.661,50 | 1.665,50 | 00:00:00 | | 2012-07-27 | 1.706,00 | 2.347.400 | 1.709,50 | 1.690,00 | 1.705,00 | 00:00:00 | | 2012-07-30 | 1.731,00 | 2.378.200 | 1.731,50 | 1.709,00 | 1.709,00 | 00:00:00 | | 2012-07-31 | 1.707,00 | 5.808.400 | 1.747,16 | 1.707,00 | 1.730,00 | 00:00:00 | | 2012-08-01 | 1.738,00 | 3.338.100 | 1.742,00 | 1.705,00 | 1.707,00 | 00:00:00 | | 2012-08-02 | 1.717,50 | 3.977.300 | 1.759,50 | 1.717,50 | 1.739,00 | 00:00:00 | | 2012-08-03 | 1.704,50 | 3.089.500 | 1.719,75 | 1.704,00 | 1.716,00 | 00:00:00 | | 2012-08-06 | 1.699,00 | 3.899.800 | 1.708,00 | 1.692,50 | 1.703,00 | 00:00:00 | | 2012-08-07 | 1.712,50 | 1.850.700 | 1.713,84 | 1.698,50 | 1.699,00 | 00:00:00 | | 2012-08-08 | 1.712,00 | 3.066.700 | 1.729,00 | 1.708,69 | 1.713,00 | 00:00:00 | | 2012-08-09 | 1.715,00 | 5.215.800 | 1.720,50 | 1.699,00 | 1.719,50 | 00:00:00 | | 2012-08-10 | 1.706,50 | 2.176.600 | 1.717,00 | 1.697,50 | 1.708,00 | 00:00:00 | | 2012-08-14 | 1.710,50 | 2.684.400 | 1.712,50 | 1.699,90 | 1.705,00 | 00:00:00 | | 2012-08-15 | 1.708,00 | 2.868.300 | 1.723,50 | 1.706,00 | 1.707,50 | 00:00:00 | | 2012-08-16 | 1.700,00 | 3.636.000 | 1.714,00 | 1.696,00 | 1.712,00 | 00:00:00 | | 2012-08-17 | 1.686,50 | 3.727.400 | 1.701,00 | 1.682,50 | 1.701,00 | 00:00:00 | | 2012-08-20 | 1.687,00 | 3.406.100 | 1.703,00 | 1.684,00 | 1.691,50 | 00:00:00 | | 2012-08-21 | 1.684,00 | 4.718.500 | 1.697,10 | 1.684,00 | 1.693,50 | 00:00:00 | | 2012-08-22 | 1.680,50 | 6.085.700 | 1.698,26 | 1.677,50 | 1.682,00 | 00:00:00 | | 2012-08-23 | 1.698,00 | 4.825.700 | 1.707,50 | 1.667,00 | 1.679,00 | 00:00:00 | | 2012-08-24 | 1.713,50 | 3.393.900 | 1.719,00 | 1.691,50 | 1.696,00 | 00:00:00 | | 2012-08-27 | 1.713,50 | 0 | 1.713,50 | 1.713,50 | 1.713,50 | 00:00:00 | | 2012-08-28 | 1.715,00 | 4.065.400 | 1.721,82 | 1.708,00 | 1.719,00 | 00:00:00 | | 2012-08-29 | 1.724,00 | 2.714.800 | 1.729,50 | 1.708,50 | 1.718,00 | 00:00:00 | | 2012-08-30 | 1.742,50 | 5.361.600 | 1.755,30 | 1.713,00 | 1.718,50 | 00:00:00 | | 2012-08-31 | 1.725,00 | 4.754.200 | 1.750,50 | 1.721,00 | 1.742,50 | 00:00:00 | | 2012-09-03 | 1.751,00 | 1.685.100 | 1.751,00 | 1.721,50 | 1.724,00 | 00:00:00 | | 2012-09-04 | 1.754,00 | 6.279.600 | 1.760,39 | 1.743,40 | 1.751,00 | 00:00:00 | | 2012-09-05 | 1.751,50 | 4.391.300 | 1.752,00 | 1.723,86 | 1.727,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
