|
 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 2024-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-05 | 1.751,50 | 4.391.300 | 1.752,00 | 1.723,86 | 1.727,00 | 00:00:00 | | 2012-09-06 | 1.764,50 | 5.136.400 | 1.770,50 | 1.748,50 | 1.751,00 | 00:00:00 | | 2012-09-07 | 1.702,00 | 5.591.400 | 1.762,00 | 1.701,00 | 1.760,50 | 00:00:00 | | 2012-09-10 | 1.695,50 | 3.394.900 | 1.706,73 | 1.685,50 | 1.697,00 | 00:00:00 | | 2012-09-11 | 1.699,00 | 5.459.000 | 1.708,50 | 1.685,81 | 1.693,50 | 00:00:00 | | 2012-09-12 | 1.672,50 | 4.643.600 | 1.698,50 | 1.660,50 | 1.695,50 | 00:00:00 | | 2012-09-13 | 1.689,50 | 8.323.100 | 1.692,00 | 1.668,50 | 1.669,00 | 00:00:00 | | 2012-09-14 | 1.683,00 | 7.190.700 | 1.696,95 | 1.665,00 | 1.694,50 | 00:00:00 | | 2012-09-17 | 1.683,50 | 5.159.200 | 1.686,83 | 1.671,50 | 1.681,00 | 00:00:00 | | 2012-09-18 | 1.718,00 | 6.711.800 | 1.726,00 | 1.675,47 | 1.684,00 | 00:00:00 | | 2012-09-19 | 1.708,00 | 3.397.700 | 1.714,00 | 1.698,00 | 1.708,00 | 00:00:00 | | 2012-09-20 | 1.720,00 | 3.345.300 | 1.720,00 | 1.696,50 | 1.707,50 | 00:00:00 | | 2012-09-21 | 1.722,50 | 8.138.600 | 1.727,50 | 1.704,00 | 1.723,00 | 00:00:00 | | 2012-09-24 | 1.724,00 | 5.538.500 | 1.727,00 | 1.708,00 | 1.713,00 | 00:00:00 | | 2012-09-25 | 1.754,00 | 9.106.200 | 1.761,00 | 1.723,00 | 1.724,00 | 00:00:00 | | 2012-09-27 | 1.744,00 | 3.675.900 | 1.751,00 | 1.734,50 | 1.740,50 | 00:00:00 | | 2012-09-28 | 1.739,50 | 4.397.700 | 1.761,00 | 1.736,50 | 1.750,00 | 00:00:00 | | 2012-10-01 | 1.772,00 | 3.846.800 | 1.779,18 | 1.739,50 | 1.741,50 | 00:00:00 | | 2012-10-02 | 1.760,50 | 3.979.300 | 1.773,00 | 1.749,00 | 1.763,50 | 00:00:00 | | 2012-10-03 | 1.780,00 | 4.508.700 | 1.780,00 | 1.748,00 | 1.755,00 | 00:00:00 | | 2012-10-04 | 1.795,50 | 4.973.200 | 1.808,50 | 1.781,50 | 1.789,00 | 00:00:00 | | 2012-10-05 | 1.797,00 | 6.500.900 | 1.808,16 | 1.774,50 | 1.785,00 | 00:00:00 | | 2012-10-09 | 1.780,50 | 3.993.900 | 1.800,00 | 1.774,50 | 1.797,00 | 00:00:00 | | 2012-10-10 | 1.761,00 | 4.343.100 | 1.775,50 | 1.757,50 | 1.773,00 | 00:00:00 | | 2012-10-15 | 1.772,00 | 2.844.900 | 1.785,00 | 1.763,00 | 1.763,00 | 00:00:00 | | 2012-10-16 | 1.782,50 | 3.075.500 | 1.794,50 | 1.773,50 | 1.775,50 | 00:00:00 | | 2012-10-17 | 1.768,50 | 6.315.500 | 1.786,00 | 1.741,00 | 1.778,50 | 00:00:00 | | 2012-10-18 | 1.756,50 | 5.365.400 | 1.767,00 | 1.742,00 | 1.765,00 | 00:00:00 | | 2012-10-19 | 1.768,50 | 3.335.000 | 1.772,00 | 1.751,50 | 1.756,50 | 00:00:00 | | 2012-10-22 | 1.772,00 | 4.021.800 | 1.783,09 | 1.768,00 | 1.772,00 | 00:00:00 | | 2012-10-23 | 1.746,50 | 3.561.000 | 1.773,82 | 1.741,00 | 1.770,00 | 00:00:00 | | 2012-10-24 | 1.759,50 | 4.801.700 | 1.764,50 | 1.744,00 | 1.746,00 | 00:00:00 | | 2012-10-25 | 1.774,00 | 4.905.200 | 1.779,10 | 1.743,50 | 1.755,00 | 00:00:00 | | 2012-10-26 | 1.769,00 | 3.087.400 | 1.775,00 | 1.755,36 | 1.770,00 | 00:00:00 | | 2012-10-29 | 1.780,00 | 1.987.500 | 1.787,08 | 1.762,00 | 1.764,50 | 00:00:00 | | 2012-10-30 | 1.780,00 | 1.317.300 | 1.786,64 | 1.773,50 | 1.782,00 | 00:00:00 | | 2012-10-31 | 1.771,00 | 3.007.600 | 1.788,00 | 1.768,00 | 1.775,50 | 00:00:00 | | 2012-11-01 | 1.805,00 | 5.507.700 | 1.807,44 | 1.769,50 | 1.776,00 | 00:00:00 | | 2012-11-02 | 1.805,00 | 3.318.600 | 1.815,00 | 1.792,80 | 1.802,00 | 00:00:00 | | 2012-11-05 | 1.791,50 | 3.565.300 | 1.809,00 | 1.791,50 | 1.803,00 | 00:00:00 | | 2012-11-06 | 1.807,50 | 4.380.500 | 1.817,50 | 1.790,50 | 1.794,50 | 00:00:00 | | 2012-11-07 | 1.791,50 | 5.049.700 | 1.815,50 | 1.788,50 | 1.813,50 | 00:00:00 | | 2012-11-08 | 1.789,00 | 2.840.100 | 1.807,50 | 1.784,18 | 1.802,50 | 00:00:00 | | 2012-11-09 | 1.803,00 | 6.206.000 | 1.806,50 | 1.784,50 | 1.789,00 | 00:00:00 | | 2012-11-12 | 1.800,00 | 3.639.600 | 1.815,50 | 1.797,00 | 1.807,00 | 00:00:00 | | 2012-11-13 | 1.819,00 | 4.363.600 | 1.819,18 | 1.801,00 | 1.809,00 | 00:00:00 | | 2012-11-14 | 1.811,50 | 3.161.200 | 1.822,37 | 1.810,75 | 1.815,50 | 00:00:00 | | 2012-11-15 | 1.800,00 | 2.957.400 | 1.810,50 | 1.796,00 | 1.806,00 | 00:00:00 | | 2012-11-16 | 1.793,50 | 4.362.100 | 1.813,50 | 1.791,50 | 1.805,50 | 00:00:00 | | 2012-11-19 | 1.832,50 | 5.553.000 | 1.833,50 | 1.798,00 | 1.810,00 | 00:00:00 | | 2012-11-20 | 1.848,50 | 2.420.900 | 1.851,00 | 1.822,00 | 1.822,50 | 00:00:00 | | 2012-11-21 | 1.846,00 | 2.285.100 | 1.854,50 | 1.836,50 | 1.850,00 | 00:00:00 | | 2012-11-22 | 1.876,00 | 4.850.700 | 1.876,50 | 1.846,50 | 1.855,00 | 00:00:00 | | 2012-11-23 | 1.877,50 | 3.681.100 | 1.891,00 | 1.872,50 | 1.881,50 | 00:00:00 | | 2012-11-26 | 1.873,50 | 2.346.100 | 1.885,00 | 1.867,00 | 1.873,00 | 00:00:00 | | 2012-11-27 | 1.880,50 | 3.866.000 | 1.886,35 | 1.865,00 | 1.870,00 | 00:00:00 | | 2012-11-28 | 1.878,50 | 2.589.300 | 1.885,50 | 1.870,50 | 1.877,00 | 00:00:00 | | 2012-11-29 | 1.872,50 | 4.073.600 | 1.887,50 | 1.867,50 | 1.885,00 | 00:00:00 | | 2012-11-30 | 1.857,00 | 4.558.400 | 1.874,00 | 1.857,00 | 1.872,50 | 00:00:00 | | 2012-12-03 | 1.860,00 | 2.747.200 | 1.873,50 | 1.854,50 | 1.865,50 | 00:00:00 | | 2012-12-05 | 1.859,50 | 3.845.100 | 1.864,00 | 1.851,26 | 1.863,50 | 00:00:00 | | 2012-12-06 | 1.854,00 | 2.675.800 | 1.872,67 | 1.853,50 | 1.861,50 | 00:00:00 | | 2012-12-07 | 1.878,50 | 5.519.600 | 1.883,63 | 1.853,50 | 1.859,50 | 00:00:00 | | 2012-12-10 | 1.886,50 | 2.378.100 | 1.887,00 | 1.874,50 | 1.884,50 | 00:00:00 | | 2012-12-11 | 1.855,50 | 4.293.400 | 1.875,00 | 1.852,00 | 1.872,00 | 00:00:00 | | 2012-12-12 | 1.845,50 | 5.444.300 | 1.859,64 | 1.840,00 | 1.850,00 | 00:00:00 | | 2012-12-13 | 1.836,00 | 6.043.700 | 1.852,00 | 1.828,00 | 1.841,00 | 00:00:00 | | 2012-12-14 | 1.834,50 | 3.725.500 | 1.851,00 | 1.831,50 | 1.840,00 | 00:00:00 | | 2012-12-17 | 1.836,00 | 3.241.400 | 1.839,59 | 1.815,50 | 1.827,50 | 00:00:00 | | 2012-12-18 | 1.829,50 | 3.892.900 | 1.838,50 | 1.823,50 | 1.836,00 | 00:00:00 | | 2012-12-19 | 1.838,50 | 3.704.000 | 1.853,00 | 1.838,00 | 1.839,00 | 00:00:00 | | 2012-12-20 | 1.848,50 | 4.279.000 | 1.858,50 | 1.832,52 | 1.847,50 | 00:00:00 | | 2012-12-21 | 1.807,50 | 7.709.600 | 1.834,00 | 1.804,87 | 1.833,00 | 00:00:00 | | 2012-12-24 | 1.827,50 | 1.396.100 | 1.834,00 | 1.810,00 | 1.819,00 | 00:00:00 | | 2012-12-25 | 1.827,50 | 0 | 1.827,50 | 1.827,50 | 1.827,50 | 00:00:00 | | 2012-12-26 | 1.827,50 | 0 | 1.827,50 | 1.827,50 | 1.827,50 | 00:00:00 | | 2012-12-27 | 1.809,50 | 1.971.600 | 1.814,50 | 1.789,80 | 1.808,00 | 00:00:00 | | 2012-12-28 | 1.801,50 | 1.455.800 | 1.821,50 | 1.799,50 | 1.814,00 | 00:00:00 | | 2012-12-31 | 1.787,00 | 837.100 | 1.810,00 | 1.778,00 | 1.795,00 | 00:00:00 | | 2013-01-01 | 1.787,00 | 0 | 1.787,00 | 1.787,00 | 1.787,00 | 00:00:00 | | 2013-01-02 | 1.817,50 | 3.190.100 | 1.826,50 | 1.789,00 | 1.798,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
