Mercados españoles cerrados

Diageo plc (DEO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
137,44+0,87 (+0,64%)
Al cierre: 04:00PM EDT
137,47 +0,03 (+0,02%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024138,43139,02137,04137,44137,44582.471
02 may 2024137,04137,19136,05136,57136,57514.000
01 may 2024137,53138,16136,99137,05137,05599.300
30 abr 2024140,16140,22138,12138,16138,161.264.300
29 abr 2024139,42139,55138,95139,24139,24498.300
26 abr 2024138,97139,44138,20138,64138,64610.800
25 abr 2024137,79138,46137,12138,31138,31623.100
24 abr 2024140,70140,78139,99140,38140,38457.700
23 abr 2024140,72141,35139,96140,48140,48799.900
22 abr 2024141,11142,30140,79142,11142,11953.200
19 abr 2024139,77141,07139,65140,76140,76692.900
18 abr 2024141,34141,75140,15140,79140,79826.300
17 abr 2024140,46140,53138,69140,35140,351.048.400
16 abr 2024137,76137,79136,01136,03136,031.736.300
15 abr 2024139,63139,71136,88137,39137,391.503.400
12 abr 2024140,24140,51136,87136,99136,991.003.900
11 abr 2024142,67142,88140,80140,87140,871.393.400
10 abr 2024142,50142,76141,47142,30142,30343.800
09 abr 2024144,15144,15143,05143,90143,90594.900
08 abr 2024143,96144,28143,29143,31143,31525.800
05 abr 2024145,52145,55144,25144,44144,44534.500
04 abr 2024148,32148,38145,54145,75145,75576.400
03 abr 2024147,48148,29146,79147,64147,64447.700
02 abr 2024147,80149,24147,54149,08149,08413.800
01 abr 2024148,23148,49147,35147,82147,82431.500
28 mar 2024149,08149,36148,09148,74148,74360.000
27 mar 2024147,84149,44147,70149,42149,42506.000
26 mar 2024147,39148,26146,62147,51147,51730.300
25 mar 2024147,09147,48145,43145,71145,71726.500
22 mar 2024147,72147,89146,60146,66146,66519.100
21 mar 2024146,92147,75146,21146,25146,25693.500
20 mar 2024145,13146,33144,56146,33146,33514.300
19 mar 2024144,70146,10144,55145,79145,79663.700
18 mar 2024147,62147,89145,89145,89145,89480.000
15 mar 2024147,89148,83147,61148,71148,71624.200
14 mar 2024151,76151,76147,86148,20148,201.317.000
13 mar 2024149,71150,64149,55150,39150,39259.100
12 mar 2024150,35150,60149,40149,58149,58482.000
11 mar 2024147,97150,44147,97150,37150,37829.300
08 mar 2024148,67149,69148,56149,16149,16545.300
07 mar 2024146,97148,57146,84148,24148,24686.900
06 mar 2024148,73148,93147,03147,39147,39616.400
05 mar 2024150,50150,63148,81149,04149,04827.400
04 mar 2024149,83150,47149,55150,22150,22611.800
01 mar 2024150,56151,59149,75150,71150,71935.600
29 feb 2024150,38151,31150,23150,80150,801.352.700
29 feb 20241.62 Dividendo
28 feb 2024153,20153,36152,22153,18151,56778.300
27 feb 2024153,73154,71153,19154,69153,05804.700
26 feb 2024152,96152,97151,82152,76151,14668.000
23 feb 2024151,56152,72151,51152,29150,681.274.200
22 feb 2024150,80151,84150,10151,72150,12909.200
21 feb 2024150,48151,32150,27151,06149,46787.400
20 feb 2024149,03151,23148,85150,28148,691.403.200
16 feb 2024148,07148,07146,53146,90145,35639.800
15 feb 2024145,77149,20145,77147,82146,261.269.800
14 feb 2024143,63145,35143,36145,18143,64653.100
13 feb 2024144,76145,29142,92143,63142,11586.800
12 feb 2024145,41147,31145,36146,82145,27412.400
09 feb 2024146,80147,11146,30146,48144,93418.700
08 feb 2024148,35148,74147,48147,73146,17547.500
07 feb 2024149,65149,81148,32148,61147,04459.500
06 feb 2024149,06150,43148,69149,89148,30597.600
05 feb 2024149,43150,04148,53149,47147,89827.900
02 feb 2024151,72151,72148,03149,09147,511.032.200
01 feb 2024145,15149,19144,75148,99147,41982.800
31 ene 2024145,40146,46144,20144,33142,80821.800
30 ene 2024145,53147,00144,09144,62143,091.380.300
29 ene 2024144,40144,54143,28144,52142,991.554.400
26 ene 2024145,72146,05144,35144,54143,011.063.600
25 ene 2024138,86141,57138,02140,91139,421.391.400
24 ene 2024138,38138,78137,49137,50136,05879.100
23 ene 2024137,33139,06136,45138,39136,931.004.600
22 ene 2024138,68138,98137,09137,72136,26860.000
19 ene 2024138,37138,84137,26138,46137,00684.200
18 ene 2024138,87139,88138,68139,71138,23658.600
17 ene 2024139,60140,18138,58138,93137,46861.600
16 ene 2024141,47142,25141,24141,75140,25868.600
12 ene 2024142,67144,29142,56143,13141,62786.300
11 ene 2024143,49144,22141,88143,95142,431.394.300
10 ene 2024142,80143,67142,01142,75141,241.208.200
09 ene 2024141,69142,00140,51140,65139,16527.200
08 ene 2024142,25143,17141,82143,00141,49937.800
05 ene 2024141,48143,17140,79141,51140,01681.000
04 ene 2024142,94144,08142,34142,45140,94916.200
03 ene 2024141,57143,23141,24143,06141,55872.000
02 ene 2024142,05144,79141,79144,05142,53969.700
29 dic 2023145,61146,37145,47145,66144,12347.400
28 dic 2023145,37146,03145,36145,47143,93465.500
27 dic 2023145,44146,38145,44146,01144,47423.300
26 dic 2023145,10146,35144,72145,77144,23361.800
22 dic 2023145,56146,10144,75145,28143,74329.900
21 dic 2023144,71145,32143,63145,25143,71665.200
20 dic 2023145,74145,88143,12143,12141,61548.000
19 dic 2023144,82145,92144,68145,61144,07687.100
18 dic 2023144,37145,09143,32144,90143,37963.800
15 dic 2023144,45144,75142,78142,85141,341.228.500
14 dic 2023146,17146,99145,33145,72144,181.105.400
13 dic 2023141,98144,21140,96144,17142,65540.500
12 dic 2023142,24142,24141,04141,90140,40609.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...