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
2017-06-232.305,001.391.4852.325,002.300,502.325,0000:00:00
2017-06-262.324,311.694.7722.335,502.312,502.318,0000:00:00
2017-06-272.330,77171.8322.341,002.315,502.331,0000:00:00
2017-06-282.311,50981.6312.335,772.302,002.327,5000:00:00
2017-06-292.286,00489.0782.318,842.275,502.315,5000:00:00
2017-06-302.268,50733.5552.306,002.267,502.286,0000:00:00
2017-07-032.273,003.417.1542.275,002.251,672.266,0000:00:00
2017-07-042.263,502.703.4382.268,832.260,002.263,5000:00:00
2017-07-052.271,503.436.9422.271,502.252,502.260,0000:00:00
2017-07-062.249,503.694.9642.285,002.234,002.273,0000:00:00
2017-07-072.261,003.391.2292.266,002.236,502.259,0000:00:00
2017-07-102.284,003.634.6392.289,002.260,002.277,0000:00:00
2017-07-112.261,003.103.3642.279,502.247,002.278,5000:00:00
2017-07-122.301,004.182.1382.312,502.266,502.276,5000:00:00
2017-07-132.286,004.212.1622.309,002.286,002.309,0000:00:00
2017-07-142.285,003.457.2612.301,502.279,002.295,5000:00:00
2017-07-172.293,002.463.6682.304,502.280,552.291,0000:00:00
2017-07-182.286,502.852.0592.300,002.279,502.290,0000:00:00
2017-07-192.289,502.642.0462.299,002.270,002.287,5000:00:00
2017-07-202.309,503.630.8472.314,502.283,502.293,5000:00:00
2017-07-212.285,503.642.5292.309,502.281,832.299,5000:00:00
2017-07-242.247,506.395.2352.283,502.241,002.282,5000:00:00
2017-07-252.249,504.547.9942.266,002.241,002.247,0000:00:00
2017-07-262.272,503.737.5642.290,502.257,002.257,5000:00:00
2017-07-272.408,5012.167.2232.458,002.363,002.386,0000:00:00
2017-07-282.442,0010.610.2142.479,002.415,002.450,0000:00:00
2017-07-312.448,505.919.4252.466,502.442,002.460,0000:00:00
2017-08-012.439,503.652.6752.463,502.431,832.463,5000:00:00
2017-08-022.435,503.643.3032.451,002.425,502.451,0000:00:00
2017-08-032.456,504.379.6112.464,502.428,002.438,5000:00:00
2017-08-042.503,004.475.1262.503,002.454,002.460,0000:00:00
2017-08-072.522,504.418.1452.530,502.510,502.520,5000:00:00
2017-08-082.534,003.129.5162.545,502.521,002.522,5000:00:00
2017-08-092.533,505.205.5682.538,502.514,002.528,0000:00:00
2017-08-102.473,503.511.0102.502,002.458,502.502,0000:00:00
2017-08-112.474,003.010.3862.483,502.455,002.466,5000:00:00
2017-08-142.500,003.655.7712.507,502.472,002.479,5000:00:00
2017-08-152.536,003.510.0662.548,002.503,002.511,5000:00:00
2017-08-162.594,006.751.7362.602,002.542,502.547,0000:00:00
2017-08-172.585,504.363.0592.604,002.585,002.588,5000:00:00
2017-08-182.549,504.346.9132.573,502.538,882.565,0000:00:00
2017-08-212.561,002.913.2692.575,002.526,002.542,0000:00:00
2017-08-222.580,002.782.7572.585,502.567,002.578,0000:00:00
2017-08-232.578,503.594.1702.589,002.561,502.567,0000:00:00
2017-08-242.569,503.268.0022.587,002.566,672.586,5000:00:00
2017-08-252.568,002.385.7642.580,172.558,502.566,5000:00:00
2017-08-292.546,503.698.6772.555,002.527,002.538,0000:00:00
2017-08-302.557,502.998.3412.569,002.547,002.558,0000:00:00
2017-08-312.592,004.151.6362.592,502.555,002.563,5000:00:00
2017-09-012.589,002.993.2192.616,002.587,962.610,5000:00:00
2017-09-042.582,501.782.5732.590,172.572,002.572,0000:00:00
2017-09-052.577,502.644.5562.600,502.577,002.582,0000:00:00
2017-09-062.565,003.521.9442.584,002.558,002.569,5000:00:00
2017-09-072.580,002.978.5562.585,262.552,002.560,0000:00:00
2017-09-082.593,502.662.1932.594,502.571,002.580,0000:00:00
2017-09-112.586,503.319.3172.611,002.578,002.599,5000:00:00
2017-09-122.580,504.401.1842.600,502.574,002.600,0000:00:00
2017-09-132.560,506.286.4982.568,002.535,002.549,0000:00:00
2017-09-142.504,506.009.6662.571,502.499,582.552,0000:00:00
2017-09-152.488,007.697.9172.547,672.477,502.498,0000:00:00
2017-09-182.507,504.022.5392.547,672.484,252.490,5000:00:00
2017-09-192.496,007.171.1472.511,002.481,502.493,5000:00:00
2017-09-202.426,507.668.0242.478,582.424,502.469,5000:00:00
2017-09-212.420,504.004.6252.435,502.408,002.426,5000:00:00
2017-09-222.436,502.838.6222.442,932.416,502.428,5000:00:00
2017-09-252.436,502.605.9592.449,502.424,002.430,0000:00:00
2017-09-262.428,503.906.9272.438,852.421,502.432,0000:00:00
2017-09-272.419,004.059.9752.428,502.404,502.418,0000:00:00
2017-09-282.440,503.536.8282.446,502.416,002.429,5000:00:00
2017-09-292.453,004.744.4452.468,002.435,002.442,5000:00:00
2017-10-022.466,004.318.0032.487,502.458,842.470,5000:00:00
2017-10-032.478,503.472.0902.482,002.441,002.465,0000:00:00
2017-10-042.502,503.802.1572.504,502.474,002.474,0000:00:00
2017-10-052.526,004.341.5292.530,002.476,682.502,0000:00:00
2017-10-062.535,003.292.6982.539,002.515,002.526,5000:00:00
2017-10-092.542,005.167.4702.548,002.528,502.534,5000:00:00
2017-10-102.555,503.317.4262.567,002.537,002.541,0000:00:00
2017-10-112.558,506.058.3592.567,002.551,002.559,0000:00:00
2017-10-122.569,003.612.7912.573,502.551,002.557,5000:00:00
2017-10-132.551,503.463.9522.562,002.540,502.559,5000:00:00
2017-10-162.541,502.742.0122.552,002.532,002.551,0000:00:00
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