|
 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 | | 2014-06-16 | 1.884,00 | 4.717.100 | 1.899,50 | 1.877,50 | 1.896,00 | 00:00:00 | | 2014-06-17 | 1.888,50 | 2.974.000 | 1.892,00 | 1.865,50 | 1.889,50 | 00:00:00 | | 2014-06-18 | 1.858,00 | 4.906.900 | 1.893,06 | 1.851,50 | 1.888,50 | 00:00:00 | | 2014-06-24 | 1.842,00 | 2.856.700 | 1.849,00 | 1.823,06 | 1.835,00 | 00:00:00 | | 2014-06-25 | 1.840,50 | 3.906.700 | 1.851,00 | 1.834,00 | 1.844,00 | 00:00:00 | | 2014-06-26 | 1.833,00 | 3.434.200 | 1.850,00 | 1.829,00 | 1.835,00 | 00:00:00 | | 2014-06-27 | 1.847,50 | 3.769.400 | 1.852,50 | 1.825,00 | 1.834,00 | 00:00:00 | | 2014-06-30 | 1.866,00 | 5.075.000 | 1.878,92 | 1.853,78 | 1.855,50 | 00:00:00 | | 2014-07-01 | 1.902,50 | 7.423.500 | 1.911,39 | 1.866,00 | 1.885,00 | 00:00:00 | | 2014-07-02 | 1.897,00 | 2.718.800 | 1.901,00 | 1.882,50 | 1.893,00 | 00:00:00 | | 2014-07-03 | 1.904,00 | 2.695.000 | 1.909,00 | 1.890,50 | 1.900,00 | 00:00:00 | | 2014-07-04 | 1.903,00 | 1.478.500 | 1.909,00 | 1.898,73 | 1.901,50 | 00:00:00 | | 2014-07-10 | 1.851,50 | 3.921.600 | 1.865,50 | 1.845,50 | 1.856,00 | 00:00:00 | | 2014-07-11 | 1.846,00 | 3.169.500 | 1.859,50 | 1.841,00 | 1.847,50 | 00:00:00 | | 2014-07-14 | 1.867,00 | 4.136.300 | 1.880,00 | 1.847,00 | 1.847,00 | 00:00:00 | | 2014-07-15 | 1.845,50 | 2.584.700 | 1.873,50 | 1.844,94 | 1.866,00 | 00:00:00 | | 2014-07-16 | 1.839,00 | 3.994.600 | 1.859,50 | 1.827,00 | 1.840,00 | 00:00:00 | | 2014-07-24 | 1.824,50 | 2.835.300 | 1.835,50 | 1.816,59 | 1.820,50 | 00:00:00 | | 2014-07-25 | 1.797,50 | 3.524.300 | 1.819,05 | 1.797,50 | 1.817,50 | 00:00:00 | | 2014-07-28 | 1.789,50 | 4.069.600 | 1.822,00 | 1.789,00 | 1.800,00 | 00:00:00 | | 2014-07-31 | 1.786,00 | 7.273.600 | 1.810,00 | 1.774,00 | 1.780,00 | 00:00:00 | | 2014-08-01 | 1.778,00 | 4.157.200 | 1.791,00 | 1.750,50 | 1.790,00 | 00:00:00 | | 2014-08-05 | 1.767,50 | 5.004.500 | 1.782,49 | 1.753,00 | 1.761,00 | 00:00:00 | | 2014-08-06 | 1.757,00 | 5.161.500 | 1.768,50 | 1.742,46 | 1.765,50 | 00:00:00 | | 2014-08-12 | 1.738,50 | 2.799.900 | 1.743,50 | 1.725,50 | 1.733,00 | 00:00:00 | | 2014-08-13 | 1.717,00 | 3.302.500 | 1.725,00 | 1.710,00 | 1.715,00 | 00:00:00 | | 2014-08-14 | 1.729,00 | 2.712.900 | 1.732,00 | 1.708,50 | 1.717,50 | 00:00:00 | | 2014-08-15 | 1.738,50 | 3.841.700 | 1.760,50 | 1.730,50 | 1.731,50 | 00:00:00 | | 2014-08-25 | 1.755,00 | 0 | 1.755,00 | 1.755,00 | 1.755,00 | 00:00:00 | | 2014-08-26 | 1.761,00 | 3.141.700 | 1.768,00 | 1.751,00 | 1.762,00 | 00:00:00 | | 2014-08-27 | 1.763,00 | 3.419.900 | 1.771,50 | 1.754,00 | 1.761,50 | 00:00:00 | | 2014-08-28 | 1.773,50 | 3.440.300 | 1.785,00 | 1.758,00 | 1.758,00 | 00:00:00 | | 2014-08-29 | 1.775,50 | 4.479.500 | 1.788,00 | 1.763,50 | 1.775,00 | 00:00:00 | | 2014-09-02 | 1.785,00 | 5.328.200 | 1.789,50 | 1.777,50 | 1.782,00 | 00:00:00 | | 2014-09-03 | 1.802,50 | 3.822.900 | 1.815,00 | 1.788,00 | 1.788,00 | 00:00:00 | | 2014-09-04 | 1.824,00 | 4.081.400 | 1.826,50 | 1.805,00 | 1.805,00 | 00:00:00 | | 2014-09-05 | 1.817,50 | 2.844.300 | 1.830,50 | 1.809,50 | 1.826,50 | 00:00:00 | | 2014-09-08 | 1.819,50 | 4.346.900 | 1.820,00 | 1.795,00 | 1.811,00 | 00:00:00 | | 2014-09-09 | 1.829,00 | 3.207.700 | 1.845,50 | 1.815,50 | 1.815,50 | 00:00:00 | | 2014-09-10 | 1.830,50 | 3.321.300 | 1.836,00 | 1.820,50 | 1.820,50 | 00:00:00 | | 2014-09-25 | 1.779,00 | 3.196.600 | 1.805,50 | 1.776,50 | 1.798,50 | 00:00:00 | | 2014-09-26 | 1.768,00 | 3.238.700 | 1.791,33 | 1.759,00 | 1.778,00 | 00:00:00 | | 2014-09-29 | 1.762,50 | 2.993.100 | 1.768,00 | 1.747,00 | 1.761,50 | 00:00:00 | | 2014-09-30 | 1.785,00 | 5.818.400 | 1.791,50 | 1.757,00 | 1.770,00 | 00:00:00 | | 2014-10-01 | 1.760,50 | 4.360.400 | 1.794,00 | 1.752,00 | 1.788,50 | 00:00:00 | | 2014-10-07 | 1.740,50 | 2.092.500 | 1.760,22 | 1.740,00 | 1.760,00 | 00:00:00 | | 2014-10-08 | 1.746,50 | 3.933.800 | 1.750,00 | 1.726,00 | 1.736,00 | 00:00:00 | | 2014-10-14 | 1.727,50 | 4.266.600 | 1.730,00 | 1.699,82 | 1.712,50 | 00:00:00 | | 2014-10-15 | 1.709,50 | 6.372.500 | 1.741,00 | 1.708,00 | 1.735,00 | 00:00:00 | | 2014-10-16 | 1.716,50 | 9.754.200 | 1.770,00 | 1.690,00 | 1.751,00 | 00:00:00 | | 2014-10-17 | 1.748,00 | 6.183.000 | 1.750,00 | 1.689,50 | 1.711,50 | 00:00:00 | | 2014-10-23 | 1.774,50 | 4.341.600 | 1.777,50 | 1.720,00 | 1.745,00 | 00:00:00 | | 2014-10-24 | 1.771,50 | 3.144.500 | 1.776,00 | 1.764,50 | 1.774,00 | 00:00:00 | | 2014-11-03 | 1.813,50 | 3.943.800 | 1.857,50 | 1.811,50 | 1.846,00 | 00:00:00 | | 2014-11-04 | 1.803,00 | 3.029.500 | 1.821,83 | 1.803,00 | 1.813,50 | 00:00:00 | | 2014-11-05 | 1.817,50 | 3.763.000 | 1.827,00 | 1.808,00 | 1.808,00 | 00:00:00 | | 2014-11-06 | 1.835,50 | 3.784.500 | 1.837,00 | 1.807,50 | 1.807,50 | 00:00:00 | | 2014-11-07 | 1.824,00 | 4.829.100 | 1.852,00 | 1.819,50 | 1.841,00 | 00:00:00 | | 2014-11-13 | 1.887,00 | 4.425.200 | 1.892,50 | 1.863,50 | 1.870,00 | 00:00:00 | | 2014-11-14 | 1.885,50 | 2.740.100 | 1.892,50 | 1.874,50 | 1.888,50 | 00:00:00 | | 2014-11-17 | 1.888,50 | 2.730.500 | 1.896,00 | 1.865,00 | 1.874,50 | 00:00:00 | | 2014-11-20 | 1.890,50 | 4.449.700 | 1.893,12 | 1.878,00 | 1.882,00 | 00:00:00 | | 2014-11-21 | 1.920,00 | 5.405.600 | 1.924,00 | 1.888,00 | 1.894,50 | 00:00:00 | | 2014-11-24 | 1.920,00 | 3.639.700 | 1.931,50 | 1.918,50 | 1.920,00 | 00:00:00 | | 2014-11-25 | 1.907,00 | 6.713.100 | 1.924,50 | 1.882,54 | 1.920,00 | 00:00:00 | | 2014-11-26 | 1.904,50 | 3.560.500 | 1.920,50 | 1.904,00 | 1.907,00 | 00:00:00 | | 2014-11-27 | 1.934,00 | 2.454.300 | 1.936,50 | 1.904,50 | 1.910,00 | 00:00:00 | | 2014-11-28 | 1.981,00 | 5.197.500 | 1.988,00 | 1.933,03 | 1.938,50 | 00:00:00 | | 2014-12-01 | 1.962,00 | 5.609.300 | 2.001,50 | 1.957,00 | 1.975,00 | 00:00:00 | | 2014-12-02 | 1.975,50 | 3.900.500 | 1.992,50 | 1.952,62 | 1.973,50 | 00:00:00 | | 2014-12-03 | 1.945,00 | 2.910.600 | 1.981,50 | 1.945,00 | 1.970,50 | 00:00:00 | | 2014-12-18 | 1.831,00 | 6.981.600 | 1.831,00 | 1.782,00 | 1.797,50 | 00:00:00 | | 2014-12-19 | 1.835,00 | 7.786.900 | 1.842,00 | 1.807,00 | 1.835,00 | 00:00:00 | | 2014-12-22 | 1.849,50 | 2.154.000 | 1.858,50 | 1.834,00 | 1.836,00 | 00:00:00 | | 2014-12-23 | 1.858,50 | 2.067.900 | 1.874,50 | 1.852,50 | 1.858,00 | 00:00:00 | | 2014-12-24 | 1.864,50 | 1.395.000 | 1.882,00 | 1.856,00 | 1.866,00 | 00:00:00 | | 2015-01-15 | 1.885,50 | 6.080.300 | 1.885,50 | 1.811,50 | 1.843,50 | 00:00:00 | | 2015-01-16 | 1.891,50 | 3.882.200 | 1.898,50 | 1.869,50 | 1.873,00 | 00:00:00 | | 2015-01-20 | 1.897,50 | 3.261.100 | 1.919,50 | 1.894,50 | 1.902,00 | 00:00:00 | | 2015-01-21 | 1.933,00 | 3.849.000 | 1.933,00 | 1.884,50 | 1.887,00 | 00:00:00 | | 2015-01-22 | 1.938,00 | 3.884.800 | 1.940,00 | 1.914,00 | 1.936,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
