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
2013-01-021.817,503.190.1001.826,501.789,001.798,0000:00:00
2013-01-031.818,003.028.0001.828,001.807,001.824,0000:00:00
2013-01-041.824,503.728.7001.826,221.796,791.819,0000:00:00
2013-01-071.813,002.650.1001.828,501.806,501.828,5000:00:00
2013-01-081.804,502.282.4001.814,531.803,501.814,5000:00:00
2013-01-091.798,506.379.0001.814,001.798,001.807,5000:00:00
2013-01-101.788,009.890.7001.805,001.777,871.794,5000:00:00
2013-01-111.788,503.676.0001.802,501.785,501.790,0000:00:00
2013-01-141.788,003.503.7001.797,881.783,321.793,5000:00:00
2013-01-151.802,003.207.4001.805,001.780,001.786,5000:00:00
2013-01-161.806,003.738.0001.808,161.762,501.766,0000:00:00
2013-01-171.824,504.029.1001.836,581.806,001.818,5000:00:00
2013-01-181.843,006.421.5001.851,001.827,001.829,5000:00:00
2013-01-211.819,503.364.1001.830,001.810,001.825,0000:00:00
2013-02-041.881,003.994.1001.921,001.881,001.912,0000:00:00
2013-02-051.876,502.963.6001.893,501.874,001.874,0000:00:00
2013-02-061.885,003.770.1001.899,001.868,501.881,0000:00:00
2013-02-121.894,502.574.3001.897,001.868,001.872,5000:00:00
2013-02-131.905,503.087.2001.916,501.880,501.892,0000:00:00
2013-02-141.929,503.569.2001.937,001.899,901.902,0000:00:00
2013-02-151.933,003.614.3001.942,501.924,001.933,0000:00:00
2013-02-181.922,001.591.9001.930,501.917,771.929,5000:00:00
2013-02-211.949,005.449.7001.963,501.932,741.957,5000:00:00
2013-02-221.973,503.356.8001.977,50959,751.945,0000:00:00
2013-02-261.961,006.424.1001.969,041.942,501.950,0000:00:00
2013-02-271.945,003.893.1001.946,351.931,501.944,0000:00:00
2013-03-041.975,003.559.9001.986,501.961,001.961,0000:00:00
2013-03-051.996,006.134.9001.998,001.975,501.987,0000:00:00
2013-03-062.000,004.075.2002.010,501.996,001.999,0000:00:00
2013-03-072.000,503.154.2002.022,001.999,162.004,5000:00:00
2013-03-081.994,005.633.0002.005,001.985,502.003,0000:00:00
2013-03-122.009,003.999.5002.012,001.988,821.997,0000:00:00
2013-03-131.988,004.470.3002.005,001.979,752.002,0000:00:00
2013-03-192.042,504.044.3002.044,502.001,002.001,5000:00:00
2013-03-202.032,504.293.3002.054,002.024,002.045,0000:00:00
2013-03-212.011,504.153.7002.037,002.006,002.029,0000:00:00
2013-03-222.031,507.773.1002.038,002.003,002.008,5000:00:00
2013-03-282.075,004.668.4002.082,502.043,002.046,0000:00:00
2013-03-292.075,0002.075,002.075,002.075,0000:00:00
2013-04-022.084,505.248.4002.089,502.061,502.064,5000:00:00
2013-04-032.085,003.356.7002.115,002.085,002.088,5000:00:00
2013-04-082.017,005.817.0002.033,001.996,741.999,0000:00:00
2013-04-112.001,502.756.3002.005,001.974,001.985,0000:00:00
2013-04-121.987,002.755.0002.013,601.982,182.000,0000:00:00
2013-04-232.007,505.833.4002.010,171.966,391.969,0000:00:00
2013-04-241.993,004.844.8002.015,501.979,002.014,5000:00:00
2013-05-081.987,003.468.2001.995,001.968,001.981,0000:00:00
2013-05-091.993,503.194.9001.997,001.984,001.992,5000:00:00
2013-05-102.020,004.269.8002.028,501.990,501.997,5000:00:00
2013-05-132.037,003.093.3002.037,502.020,002.023,0000:00:00
2013-05-142.069,003.692.0002.070,502.031,002.042,5000:00:00
2013-05-152.059,504.454.5002.082,502.039,502.065,0000:00:00
2013-05-162.050,503.522.7002.078,002.046,002.067,0000:00:00
2013-05-172.028,004.272.6002.047,012.013,502.043,5000:00:00
2013-05-232.013,004.994.4002.038,001.997,502.029,5000:00:00
2013-05-242.019,502.783.5002.032,142.006,612.016,0000:00:00
2013-05-301.977,003.321.7001.987,001.964,501.973,0000:00:00
2013-05-311.951,004.760.4001.968,001.936,001.968,0000:00:00
2013-06-101.948,004.432.3001.954,501.936,501.945,0000:00:00
2013-06-111.906,005.874.0001.942,501.889,001.942,5000:00:00
2013-06-121.887,504.394.5001.911,001.887,501.905,0000:00:00
2013-06-241.822,504.219.7001.833,001.809,501.825,0000:00:00
2013-06-251.868,507.919.2001.874,001.825,001.845,0000:00:00
2013-06-261.874,504.239.1001.887,001.859,001.868,5000:00:00
2013-07-011.933,504.045.5001.938,501.890,501.896,5000:00:00
2013-07-081.986,501.957.8001.997,501.972,001.978,5000:00:00
2013-07-112.019,002.940.1002.023,502.004,002.007,5000:00:00
2013-07-121.999,501.880.4002.034,501.996,002.027,0000:00:00
2013-07-232.020,002.617.9002.055,502.019,502.049,0000:00:00
2013-07-242.018,502.888.7002.033,502.001,002.015,0000:00:00
2013-07-291.996,502.372.1002.002,001.976,001.976,0000:00:00
2013-08-072.101,504.038.2002.152,502.100,502.130,0000:00:00
2013-08-082.110,002.423.4002.122,502.096,452.100,0000:00:00
2013-08-092.113,002.436.8002.118,002.090,502.103,0000:00:00
2013-08-192.037,002.508.3002.039,502.015,002.020,5000:00:00
2013-08-222.008,502.965.8002.016,501.988,501.995,5000:00:00
2013-08-232.005,002.164.1002.015,501.989,002.001,0000:00:00
2013-08-262.005,0002.005,002.005,002.005,0000:00:00
2013-08-292.001,502.254.8002.007,501.989,001.993,0000:00:00
2013-08-301.974,003.121.9002.019,001.972,502.006,5000:00:00
2013-09-021.994,002.303.8002.010,501.991,501.993,5000:00:00
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