|
 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 | | 2015-01-22 | 1.938,00 | 3.884.800 | 1.940,00 | 1.914,00 | 1.936,00 | 00:00:00 | | 2015-01-23 | 1.969,50 | 5.958.000 | 1.975,50 | 1.931,50 | 1.938,50 | 00:00:00 | | 2015-02-02 | 1.950,00 | 5.238.000 | 1.982,00 | 1.924,50 | 1.970,00 | 00:00:00 | | 2015-02-03 | 1.926,00 | 4.692.900 | 1.951,00 | 1.924,00 | 1.950,00 | 00:00:00 | | 2015-02-04 | 1.925,00 | 5.672.100 | 1.932,50 | 1.894,00 | 1.924,00 | 00:00:00 | | 2015-02-05 | 1.916,50 | 3.560.600 | 1.935,00 | 1.905,00 | 1.917,50 | 00:00:00 | | 2015-02-06 | 1.909,00 | 3.178.400 | 1.916,50 | 1.901,00 | 1.912,00 | 00:00:00 | | 2015-02-09 | 1.896,00 | 2.919.300 | 1.906,50 | 1.879,00 | 1.906,50 | 00:00:00 | | 2015-02-12 | 1.862,50 | 4.882.200 | 1.877,50 | 1.856,50 | 1.873,50 | 00:00:00 | | 2015-02-13 | 1.837,00 | 5.378.800 | 1.886,46 | 1.832,00 | 1.865,50 | 00:00:00 | | 2015-02-17 | 1.885,50 | 4.965.500 | 1.887,00 | 1.841,00 | 1.845,50 | 00:00:00 | | 2015-02-18 | 1.866,50 | 5.701.700 | 1.889,50 | 1.856,50 | 1.889,50 | 00:00:00 | | 2015-02-19 | 1.884,00 | 4.847.400 | 1.897,00 | 1.860,00 | 1.860,00 | 00:00:00 | | 2015-02-20 | 1.886,00 | 4.918.400 | 1.895,00 | 1.874,50 | 1.886,00 | 00:00:00 | | 2015-02-23 | 1.913,50 | 3.897.700 | 1.916,00 | 1.886,50 | 1.892,00 | 00:00:00 | | 2015-02-26 | 1.935,00 | 4.714.800 | 1.935,50 | 1.903,00 | 1.922,00 | 00:00:00 | | 2015-02-27 | 1.935,50 | 4.507.700 | 1.942,50 | 1.928,00 | 1.935,00 | 00:00:00 | | 2015-03-03 | 1.906,00 | 3.558.600 | 1.937,00 | 1.906,00 | 1.921,50 | 00:00:00 | | 2015-03-04 | 1.920,50 | 3.071.700 | 1.920,88 | 1.893,12 | 1.910,00 | 00:00:00 | | 2015-03-05 | 1.939,00 | 2.809.800 | 1.945,50 | 1.920,00 | 1.921,00 | 00:00:00 | | 2015-03-06 | 1.928,50 | 2.955.400 | 1.951,50 | 1.926,00 | 1.934,50 | 00:00:00 | | 2015-03-09 | 1.904,00 | 3.122.300 | 1.929,00 | 1.899,50 | 1.929,00 | 00:00:00 | | 2015-03-12 | 1.882,00 | 4.525.000 | 1.897,50 | 1.871,50 | 1.890,00 | 00:00:00 | | 2015-03-13 | 1.864,00 | 5.090.700 | 1.869,50 | 1.842,00 | 1.844,50 | 00:00:00 | | 2015-03-19 | 1.940,50 | 4.717.800 | 1.978,50 | 1.921,00 | 1.973,50 | 00:00:00 | | 2015-03-20 | 1.924,00 | 6.509.900 | 1.942,50 | 1.917,00 | 1.942,00 | 00:00:00 | | 2015-03-23 | 1.939,50 | 4.374.500 | 1.941,50 | 1.915,00 | 1.922,50 | 00:00:00 | | 2015-03-26 | 1.894,50 | 5.461.800 | 1.925,00 | 1.882,00 | 1.910,00 | 00:00:00 | | 2015-03-27 | 1.895,00 | 3.728.400 | 1.912,00 | 1.882,50 | 1.902,00 | 00:00:00 | | 2015-04-02 | 1.890,50 | 3.292.800 | 1.895,50 | 1.852,00 | 1.864,00 | 00:00:00 | | 2015-04-03 | 1.890,50 | 0 | 1.890,50 | 1.890,50 | 1.890,50 | 00:00:00 | | 2015-04-06 | 1.890,50 | 0 | 1.890,50 | 1.890,50 | 1.890,50 | 00:00:00 | | 2015-04-07 | 1.929,50 | 7.161.600 | 1.938,50 | 1.892,50 | 1.898,00 | 00:00:00 | | 2015-04-08 | 1.906,00 | 2.973.300 | 1.929,00 | 1.901,50 | 1.923,50 | 00:00:00 | | 2015-04-13 | 1.940,50 | 4.476.200 | 1.949,67 | 1.928,50 | 1.930,50 | 00:00:00 | | 2015-04-20 | 1.870,50 | 5.201.700 | 1.886,00 | 1.865,50 | 1.886,00 | 00:00:00 | | 2015-04-23 | 1.864,00 | 3.510.000 | 1.887,00 | 1.856,00 | 1.879,00 | 00:00:00 | | 2015-04-24 | 1.870,50 | 4.467.500 | 1.880,00 | 1.862,50 | 1.872,00 | 00:00:00 | | 2015-04-27 | 1.866,50 | 4.683.600 | 1.879,50 | 1.849,00 | 1.878,00 | 00:00:00 | | 2015-04-28 | 1.846,00 | 5.945.200 | 1.861,50 | 1.834,50 | 1.858,50 | 00:00:00 | | 2015-04-29 | 1.796,50 | 4.127.100 | 1.857,00 | 1.792,50 | 1.850,00 | 00:00:00 | | 2015-04-30 | 1.811,50 | 4.723.400 | 1.818,50 | 1.785,50 | 1.807,50 | 00:00:00 | | 2015-05-01 | 1.815,00 | 2.301.900 | 1.817,00 | 1.793,50 | 1.802,00 | 00:00:00 | | 2015-06-16 | 1.869,50 | 4.237.000 | 1.875,50 | 1.847,50 | 1.859,50 | 00:00:00 | | 2015-06-17 | 1.881,00 | 9.798.300 | 1.898,50 | 1.856,00 | 1.868,00 | 00:00:00 | | 2015-06-25 | 1.920,00 | 6.484.900 | 1.931,00 | 1.872,50 | 1.923,00 | 00:00:00 | | 2015-06-26 | 1.899,00 | 5.348.100 | 1.926,00 | 1.897,50 | 1.906,50 | 00:00:00 | | 2015-06-30 | 1.841,00 | 6.551.300 | 1.858,00 | 1.829,50 | 1.852,00 | 00:00:00 | | 2015-07-01 | 1.874,00 | 3.713.900 | 1.886,00 | 1.842,50 | 1.860,00 | 00:00:00 | | 2015-07-02 | 1.886,00 | 3.427.600 | 1.891,50 | 1.868,00 | 1.875,00 | 00:00:00 | | 2015-07-07 | 1.858,00 | 3.957.800 | 1.885,00 | 1.858,00 | 1.882,50 | 00:00:00 | | 2015-07-08 | 1.868,00 | 3.959.900 | 1.875,50 | 1.857,50 | 1.863,00 | 00:00:00 | | 2015-07-13 | 1.929,00 | 3.095.800 | 1.945,00 | 1.918,50 | 1.939,50 | 00:00:00 | | 2015-07-14 | 1.942,00 | 3.719.000 | 1.942,00 | 1.922,50 | 1.929,00 | 00:00:00 | | 2015-07-15 | 1.945,50 | 3.193.700 | 1.951,50 | 1.928,00 | 1.941,50 | 00:00:00 | | 2015-07-16 | 1.949,50 | 3.621.100 | 1.964,38 | 1.945,00 | 1.952,50 | 00:00:00 | | 2015-07-17 | 1.938,50 | 2.686.300 | 1.957,00 | 1.929,00 | 1.957,00 | 00:00:00 | | 2015-07-20 | 1.931,50 | 2.600.000 | 1.945,37 | 1.925,00 | 1.933,50 | 00:00:00 | | 2015-07-23 | 1.907,00 | 3.044.900 | 1.940,00 | 1.900,00 | 1.940,00 | 00:00:00 | | 2015-07-24 | 1.860,00 | 7.084.800 | 1.890,00 | 1.858,00 | 1.868,00 | 00:00:00 | | 2015-07-30 | 1.811,00 | 6.043.800 | 1.861,00 | 1.802,50 | 1.840,00 | 00:00:00 | | 2015-07-31 | 1.789,50 | 7.072.500 | 1.819,50 | 1.788,50 | 1.806,50 | 00:00:00 | | 2015-08-18 | 1.767,00 | 4.662.400 | 1.790,00 | 1.764,00 | 1.776,50 | 00:00:00 | | 2015-08-19 | 1.745,00 | 3.894.000 | 1.762,00 | 1.737,50 | 1.762,00 | 00:00:00 | | 2015-08-20 | 1.740,00 | 3.960.700 | 1.745,00 | 1.723,00 | 1.734,50 | 00:00:00 | | 2015-08-21 | 1.684,50 | 6.305.700 | 1.738,50 | 1.684,50 | 1.724,50 | 00:00:00 | | 2015-08-24 | 1.640,00 | 13.035.200 | 1.669,50 | 1.592,50 | 1.650,00 | 00:00:00 | | 2015-08-31 | 1.730,00 | 0 | 1.730,00 | 1.730,00 | 1.730,00 | 00:00:00 | | 2015-09-01 | 1.691,00 | 5.389.500 | 1.717,00 | 1.678,50 | 1.714,50 | 00:00:00 | | 2015-09-02 | 1.703,50 | 5.828.800 | 1.720,00 | 1.685,05 | 1.702,00 | 00:00:00 | | 2015-09-03 | 1.713,50 | 4.524.800 | 1.726,00 | 1.706,50 | 1.717,00 | 00:00:00 | | 2015-09-04 | 1.697,50 | 4.116.600 | 1.732,20 | 1.687,37 | 1.700,00 | 00:00:00 | | 2015-09-08 | 1.711,00 | 2.629.100 | 1.730,00 | 1.706,50 | 1.706,50 | 00:00:00 | | 2015-09-09 | 1.739,50 | 3.311.400 | 1.759,50 | 1.733,00 | 1.742,00 | 00:00:00 | | 2015-09-15 | 1.745,00 | 4.422.700 | 1.750,88 | 1.708,50 | 1.733,00 | 00:00:00 | | 2015-09-16 | 1.777,50 | 7.122.900 | 1.792,00 | 1.749,00 | 1.751,00 | 00:00:00 | | 2015-09-28 | 1.735,00 | 3.690.300 | 1.766,50 | 1.731,00 | 1.752,00 | 00:00:00 | | 2015-09-29 | 1.718,00 | 4.114.400 | 1.756,88 | 1.708,00 | 1.713,50 | 00:00:00 | | 2015-09-30 | 1.770,50 | 5.431.600 | 1.771,03 | 1.738,50 | 1.745,50 | 00:00:00 | | 2015-10-06 | 1.819,00 | 3.233.600 | 1.843,09 | 1.793,50 | 1.816,50 | 00:00:00 | | 2015-10-07 | 1.793,50 | 4.236.000 | 1.841,07 | 1.786,00 | 1.819,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
