|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 741,50 | 5.647.100 | 742,50 | 737,00 | 740,50 | 00:00:00 | | 2004-11-04 | 742,50 | 5.176.400 | 742,50 | 733,50 | 734,50 | 00:00:00 | | 2004-11-05 | 744,50 | 5.548.400 | 749,00 | 741,00 | 744,00 | 00:00:00 | | 2004-11-08 | 749,00 | 8.768.500 | 750,50 | 738,00 | 744,50 | 00:00:00 | | 2004-11-09 | 746,00 | 4.544.600 | 753,50 | 745,00 | 750,00 | 00:00:00 | | 2004-11-10 | 750,00 | 7.682.800 | 754,00 | 746,50 | 746,50 | 00:00:00 | | 2004-11-11 | 749,00 | 6.749.700 | 753,00 | 748,00 | 750,50 | 00:00:00 | | 2004-11-12 | 749,00 | 8.262.600 | 752,00 | 744,00 | 747,50 | 00:00:00 | | 2004-11-15 | 750,00 | 5.762.400 | 752,00 | 746,50 | 750,50 | 00:00:00 | | 2004-11-16 | 749,00 | 4.124.300 | 753,50 | 749,00 | 753,50 | 00:00:00 | | 2004-11-17 | 751,00 | 7.964.600 | 757,00 | 744,00 | 752,00 | 00:00:00 | | 2004-11-18 | 746,00 | 5.141.800 | 755,50 | 744,50 | 755,50 | 00:00:00 | | 2004-11-19 | 735,50 | 7.084.800 | 747,00 | 734,00 | 747,00 | 00:00:00 | | 2004-11-22 | 739,00 | 7.581.100 | 742,00 | 723,50 | 732,00 | 00:00:00 | | 2004-11-23 | 739,00 | 6.491.500 | 744,50 | 732,00 | 744,50 | 00:00:00 | | 2004-11-24 | 736,50 | 4.845.800 | 746,00 | 734,00 | 744,50 | 00:00:00 | | 2004-11-25 | 742,00 | 2.743.800 | 743,00 | 736,00 | 739,50 | 00:00:00 | | 2004-11-26 | 745,50 | 3.883.800 | 749,00 | 738,00 | 743,00 | 00:00:00 | | 2004-11-29 | 747,50 | 3.717.400 | 751,00 | 744,00 | 749,00 | 00:00:00 | | 2004-11-30 | 732,00 | 7.023.600 | 748,50 | 730,50 | 746,00 | 00:00:00 | | 2004-12-01 | 734,50 | 5.071.300 | 736,50 | 726,50 | 734,00 | 00:00:00 | | 2004-12-02 | 740,50 | 6.009.200 | 741,50 | 730,00 | 733,50 | 00:00:00 | | 2004-12-03 | 738,50 | 5.141.800 | 751,00 | 737,00 | 739,50 | 00:00:00 | | 2004-12-06 | 733,00 | 5.786.200 | 739,50 | 722,00 | 737,50 | 00:00:00 | | 2004-12-07 | 733,50 | 5.310.200 | 738,50 | 730,00 | 733,00 | 00:00:00 | | 2004-12-08 | 732,50 | 4.066.500 | 736,00 | 728,00 | 728,00 | 00:00:00 | | 2004-12-09 | 735,00 | 6.551.000 | 736,50 | 727,50 | 736,00 | 00:00:00 | | 2004-12-10 | 730,50 | 7.136.000 | 738,50 | 727,00 | 736,00 | 00:00:00 | | 2004-12-13 | 742,00 | 5.935.600 | 743,00 | 727,00 | 728,50 | 00:00:00 | | 2004-12-14 | 746,00 | 5.155.500 | 746,00 | 740,50 | 742,00 | 00:00:00 | | 2004-12-15 | 734,50 | 6.698.800 | 748,00 | 732,50 | 746,00 | 00:00:00 | | 2004-12-16 | 736,50 | 5.420.000 | 742,50 | 735,50 | 739,50 | 00:00:00 | | 2004-12-17 | 728,50 | 8.194.900 | 743,00 | 728,50 | 740,00 | 00:00:00 | | 2004-12-20 | 731,50 | 4.850.500 | 739,50 | 731,00 | 731,00 | 00:00:00 | | 2004-12-21 | 726,50 | 6.874.500 | 733,50 | 722,00 | 733,50 | 00:00:00 | | 2004-12-22 | 732,50 | 4.969.700 | 734,50 | 727,50 | 728,50 | 00:00:00 | | 2004-12-23 | 736,00 | 3.422.400 | 737,00 | 726,50 | 731,50 | 00:00:00 | | 2004-12-24 | 737,50 | 577.300 | 739,00 | 732,50 | 735,00 | 00:00:00 | | 2004-12-27 | 737,50 | 0 | 737,50 | 737,50 | 737,50 | 00:00:00 | | 2004-12-28 | 737,50 | 0 | 737,50 | 737,50 | 737,50 | 00:00:00 | | 2004-12-29 | 741,50 | 3.171.100 | 744,50 | 733,00 | 738,50 | 00:00:00 | | 2004-12-30 | 741,50 | 1.830.300 | 747,00 | 740,00 | 742,50 | 00:00:00 | | 2004-12-31 | 743,00 | 817.900 | 749,00 | 741,50 | 741,50 | 00:00:00 | | 2005-01-03 | 743,00 | 0 | 743,00 | 743,00 | 743,00 | 00:00:00 | | 2005-01-04 | 753,00 | 8.001.700 | 762,50 | 745,00 | 745,00 | 00:00:00 | | 2005-01-05 | 744,50 | 5.042.300 | 754,50 | 744,00 | 749,50 | 00:00:00 | | 2005-01-06 | 744,00 | 4.623.000 | 750,00 | 738,00 | 747,00 | 00:00:00 | | 2005-01-07 | 750,00 | 9.549.100 | 759,00 | 740,50 | 740,50 | 00:00:00 | | 2005-01-10 | 739,50 | 6.872.900 | 749,50 | 737,50 | 749,00 | 00:00:00 | | 2005-01-11 | 736,50 | 7.256.000 | 744,50 | 734,00 | 743,00 | 00:00:00 | | 2005-01-12 | 728,00 | 8.351.200 | 740,50 | 726,50 | 739,00 | 00:00:00 | | 2005-01-13 | 729,00 | 6.046.600 | 735,00 | 728,00 | 733,50 | 00:00:00 | | 2005-01-14 | 740,00 | 9.241.400 | 742,00 | 725,00 | 732,50 | 00:00:00 | | 2005-01-17 | 746,00 | 3.072.000 | 753,00 | 741,00 | 746,00 | 00:00:00 | | 2005-01-18 | 742,00 | 5.095.400 | 746,00 | 734,50 | 742,50 | 00:00:00 | | 2005-01-19 | 738,50 | 4.024.400 | 748,50 | 736,00 | 742,00 | 00:00:00 | | 2005-01-20 | 734,00 | 4.809.000 | 741,50 | 733,00 | 740,00 | 00:00:00 | | 2005-01-21 | 725,50 | 6.606.300 | 738,00 | 723,00 | 738,00 | 00:00:00 | | 2005-01-24 | 721,00 | 7.060.600 | 725,00 | 716,00 | 725,00 | 00:00:00 | | 2005-01-25 | 726,00 | 7.979.000 | 735,50 | 718,00 | 719,00 | 00:00:00 | | 2005-01-26 | 728,50 | 7.802.400 | 732,50 | 725,50 | 727,00 | 00:00:00 | | 2005-01-27 | 725,50 | 6.944.500 | 728,00 | 717,50 | 728,00 | 00:00:00 | | 2005-01-28 | 722,00 | 5.003.600 | 729,50 | 720,00 | 729,50 | 00:00:00 | | 2005-01-31 | 723,50 | 6.718.700 | 725,50 | 716,00 | 720,00 | 00:00:00 | | 2005-02-01 | 729,00 | 5.210.300 | 729,00 | 720,50 | 721,50 | 00:00:00 | | 2005-02-02 | 739,00 | 9.190.500 | 739,00 | 728,50 | 729,00 | 00:00:00 | | 2005-02-03 | 736,00 | 7.024.100 | 741,50 | 731,00 | 736,00 | 00:00:00 | | 2005-02-04 | 735,50 | 7.478.500 | 743,00 | 734,50 | 740,00 | 00:00:00 | | 2005-02-07 | 750,00 | 8.745.000 | 750,00 | 740,00 | 742,00 | 00:00:00 | | 2005-02-08 | 745,00 | 8.622.900 | 754,00 | 742,00 | 748,00 | 00:00:00 | | 2005-02-09 | 738,00 | 7.108.800 | 749,00 | 735,50 | 745,00 | 00:00:00 | | 2005-02-10 | 737,50 | 4.478.700 | 743,50 | 734,50 | 734,50 | 00:00:00 | | 2005-02-11 | 738,50 | 9.021.800 | 747,00 | 737,00 | 737,00 | 00:00:00 | | 2005-02-14 | 743,00 | 4.841.500 | 745,50 | 736,00 | 736,00 | 00:00:00 | | 2005-02-15 | 751,00 | 9.058.700 | 753,00 | 744,50 | 745,00 | 00:00:00 | | 2005-02-16 | 745,00 | 7.012.400 | 755,00 | 739,50 | 752,50 | 00:00:00 | | 2005-02-17 | 740,00 | 15.334.800 | 755,00 | 735,00 | 740,00 | 00:00:00 | | 2005-02-18 | 752,00 | 13.798.600 | 754,50 | 737,50 | 741,50 | 00:00:00 | | 2005-02-21 | 754,50 | 7.761.100 | 763,00 | 750,50 | 752,00 | 00:00:00 | | 2005-02-22 | 759,00 | 9.064.100 | 763,50 | 753,50 | 754,50 | 00:00:00 | | 2005-02-23 | 756,50 | 10.956.800 | 770,00 | 755,00 | 755,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
