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 2024-06-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2015-10-071.793,504.236.0001.841,071.786,001.819,5000:00:00
2015-10-081.826,505.084.5001.830,001.788,001.788,0000:00:00
2015-10-091.831,002.594.4001.840,001.817,501.840,0000:00:00
2015-10-131.843,004.731.4001.849,501.824,001.833,5000:00:00
2015-10-141.810,003.716.4001.835,001.805,651.833,0000:00:00
2015-10-151.834,003.064.1001.836,001.811,001.819,5000:00:00
2015-10-161.836,502.986.1001.841,001.818,031.836,5000:00:00
2015-10-191.847,002.535.2001.852,001.835,981.839,5000:00:00
2015-10-201.851,002.764.6001.857,001.841,401.846,5000:00:00
2015-10-211.843,002.205.1001.854,501.838,501.850,0000:00:00
2015-10-271.863,003.427.1001.888,001.860,001.875,0000:00:00
2015-10-281.869,503.240.4001.879,001.860,501.863,0000:00:00
2015-11-031.876,001.963.7001.878,001.866,501.870,5000:00:00
2015-11-041.894,002.925.1001.900,001.876,501.876,5000:00:00
2015-11-051.897,002.994.4001.908,001.890,001.891,5000:00:00
2015-11-061.882,503.799.2001.908,001.880,501.902,0000:00:00
2015-11-101.872,003.611.7001.877,001.850,001.876,0000:00:00
2015-11-111.899,503.565.7001.911,311.877,001.879,0000:00:00
2015-11-161.847,002.981.8001.856,001.834,001.838,0000:00:00
2015-11-171.888,003.109.4001.888,001.857,501.868,0000:00:00
2015-11-181.885,502.166.5001.887,501.871,501.880,5000:00:00
2015-11-261.925,501.953.9001.930,001.915,001.921,0000:00:00
2015-11-271.924,501.952.8001.935,311.909,001.915,5000:00:00
2015-12-071.900,502.256.6001.918,001.890,941.897,0000:00:00
2015-12-081.873,002.635.1001.908,631.872,001.902,0000:00:00
2015-12-091.852,003.203.3001.883,501.852,001.883,5000:00:00
2015-12-101.832,003.406.5001.846,001.826,501.846,0000:00:00
2015-12-111.806,504.207.7001.838,001.801,501.833,0000:00:00
2015-12-171.833,504.034.2001.862,001.831,501.861,5000:00:00
2015-12-181.807,505.634.2001.830,501.803,001.822,0000:00:00
2016-01-051.817,002.601.9001.850,501.821,001.829,0000:00:00
2016-01-061.841,003.234.3001.842,501.823,501.841,0000:00:00
2016-01-211.827,006.732.9001.831,001.785,001.787,0000:00:00
2016-01-221.857,504.811.7001.866,001.832,001.842,0000:00:00
2016-01-261.872,006.051.0001.874,501.824,001.826,0000:00:00
2016-01-271.867,007.108.9001.882,501.854,001.871,5000:00:00
2016-01-281.841,507.818.1001.869,501.823,001.853,5000:00:00
2016-01-291.884,506.410.7001.885,001.838,751.875,0000:00:00
2016-02-161.811,503.690.0001.831,501.796,501.817,0000:00:00
2016-02-171.832,003.658.8001.836,001.811,501.811,5000:00:00
2016-02-291.859,004.531.6001.871,501.850,501.867,5000:00:00
2016-03-081.866,503.176.5001.868,001.840,501.845,5000:00:00
2016-03-091.882,502.944.1001.885,651.861,501.869,0000:00:00
2016-03-241.869,003.178.8001.886,501.855,501.880,5000:00:00
2016-03-281.869,0001.869,001.869,001.869,0000:00:00
2016-03-291.876,002.653.2001.886,501.866,571.871,0000:00:00
2016-03-301.896,002.985.6001.907,501.880,001.886,5000:00:00
2016-03-311.881,503.601.5001.894,501.876,501.893,5000:00:00
2016-04-011.886,503.705.6001.888,001.844,001.865,0000:00:00
2016-04-181.923,503.672.4001.939,501.920,001.923,5000:00:00
2016-05-041.855,003.803.9001.863,501.843,501.860,0000:00:00
2016-05-051.873,002.752.2001.876,501.851,391.862,5000:00:00
2016-05-101.889,503.224.2001.910,181.878,651.905,0000:00:00
2016-05-111.885,502.013.0001.894,001.877,501.881,0000:00:00
2016-05-161.889,001.829.7001.889,001.875,501.883,0000:00:00
2016-05-171.856,003.224.7001.897,001.850,501.896,5000:00:00
2016-05-181.843,503.675.9001.860,001.832,501.848,0000:00:00
2016-05-311.870,504.755.4001.893,501.867,001.888,5000:00:00
2016-06-011.864,004.147.2001.877,001.851,501.866,5000:00:00
2016-06-021.851,503.888.3001.872,851.845,501.867,0000:00:00
2016-06-031.861,503.259.3001.873,001.849,501.864,5000:00:00
2016-06-071.878,002.821.1001.885,831.875,001.877,0000:00:00
2016-06-081.872,502.596.0001.876,501.863,001.870,0000:00:00
2016-06-091.849,003.389.4001.874,001.847,501.874,0000:00:00
2016-06-131.776,007.886.1001.823,001.776,001.800,0000:00:00
2016-07-052.139,506.415.4002.157,002.101,502.101,5000:00:00
2016-07-062.144,008.028.4002.185,502.124,502.163,5000:00:00
2016-07-192.096,504.174.0002.112,002.089,002.097,0000:00:00
2016-07-202.110,005.260.8002.116,502.088,002.112,0000:00:00
2016-08-012.155,004.135.5002.187,002.146,502.184,0000:00:00
2016-08-022.145,504.732.7002.171,002.141,002.161,5000:00:00
2016-08-032.128,004.174.6002.153,502.123,002.145,0000:00:00
2016-08-042.170,506.417.2002.173,002.093,502.123,5000:00:00
2016-08-052.180,003.278.3002.193,002.157,002.183,0000:00:00
2016-08-112.185,003.201.8002.185,002.158,502.172,0000:00:00
2016-08-122.181,002.454.4002.189,002.171,502.177,5000:00:00
2016-08-222.149,502.864.5002.186,002.147,002.186,0000:00:00
2016-08-252.149,501.764.3002.159,502.126,172.132,0000:00:00
2016-08-262.151,502.020.9002.159,502.135,502.145,0000:00:00
2016-08-312.108,504.924.3002.129,002.105,002.125,0000:00:00
2016-09-012.083,503.941.4002.123,002.078,502.121,5000:00:00
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