Mercados españoles cerrados en 3 hrs 48 min

Diageo plc (DGEAF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,43-0,60 (-1,77%)
Al cierre: 12:37PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202434,2434,8133,4333,4333,431339
02 may 202433,7534,0333,3334,0334,031200
01 may 202432,8033,9032,8033,9033,901100
30 abr 202435,1035,1035,1035,1035,10100
29 abr 202434,9234,9234,9234,9234,92-
26 abr 202434,9234,9234,9234,9234,92400
25 abr 202434,3934,5534,3934,5534,55600
24 abr 202434,4134,4134,0134,0134,01600
23 abr 202435,0035,0035,0035,0035,00-
22 abr 202434,1235,4033,7135,0035,001500
19 abr 202435,0935,2034,6535,2035,201300
18 abr 202434,3834,3834,3834,3834,38-
17 abr 202434,9034,9034,3834,3834,387500
16 abr 202434,1034,5333,9533,9533,951600
15 abr 202434,3034,8434,3034,6934,691500
12 abr 202434,4034,9734,4034,6334,631800
11 abr 202434,7434,7434,6434,6434,641300
10 abr 202435,5835,5835,5835,5835,585800
09 abr 202434,9735,8934,9735,0635,06800
08 abr 202435,6935,6935,1735,3635,362200
05 abr 202436,1036,1035,2935,5035,501300
04 abr 202436,5136,5136,5136,5136,51500
03 abr 202436,5036,5036,5036,5036,50300
02 abr 202436,9536,9536,9536,9536,9516.800
01 abr 202436,7536,9536,7536,9536,951000
28 mar 202436,7137,3836,7137,2737,271500
27 mar 202436,7637,2036,7637,2037,202300
26 mar 202436,8336,8336,5936,5936,592600
25 mar 202436,7736,7736,0136,0136,01800
22 mar 202435,4436,9835,0536,1136,111000
21 mar 202436,4236,4236,4236,4236,421300
20 mar 202435,7535,7535,7535,7535,75200
19 mar 202436,2336,3035,9036,3036,301000
18 mar 202436,9536,9536,5936,5936,59600
15 mar 202437,0737,0736,5036,5036,503000
14 mar 202437,3637,3637,3637,3637,36200
13 mar 202437,5937,5936,5536,5536,5519.500
12 mar 202437,3837,3837,3837,3837,387500
11 mar 202436,9237,0336,4236,6536,655500
08 mar 202436,8537,1836,8537,1837,18800
07 mar 202436,2336,7936,2336,7936,793300
06 mar 202436,7936,7936,7936,7936,79600
05 mar 202437,3137,3137,0037,2437,24700
04 mar 202437,1037,1037,1037,1037,101000
01 mar 202437,2037,7637,1537,7637,761500
29 feb 202437,1137,5936,9536,9536,95500
29 feb 20240.405 Dividendo
28 feb 202437,6637,6637,6637,6637,261300
27 feb 202437,9738,1737,9738,1737,76500
26 feb 202437,3437,7137,3437,7137,301200
23 feb 202437,8037,9637,8037,9637,55800
22 feb 202437,6237,6237,2337,3736,97800
21 feb 202437,1937,1937,1937,1936,79-
20 feb 202436,5237,2036,5237,1936,792700
16 feb 202437,1637,1636,4536,8036,402100
15 feb 202436,7336,8335,6136,8336,436500
14 feb 202436,4036,4035,1935,1934,811100
13 feb 202435,8535,9635,8535,9635,576600
12 feb 202436,0536,5536,0536,5536,161000
09 feb 202437,1037,1036,0036,0035,615500
08 feb 202436,7536,8136,5036,5036,115800
07 feb 202436,6536,6536,6536,6536,26600
06 feb 202437,5537,5637,0137,2036,803300
05 feb 202436,8837,7936,6537,7937,384300
02 feb 202438,1338,1336,6037,7937,381400
01 feb 202437,3937,3937,1137,1136,711200
31 ene 202435,5736,8335,5735,8135,423100
30 ene 202435,6935,6935,5535,5535,17500
29 ene 202436,4236,4235,8335,8335,442200
26 ene 202436,7136,7136,6836,6836,29600
25 ene 202434,5234,8634,5234,8634,491300
24 ene 202434,2834,2834,2834,2833,912100
23 ene 202434,0234,4434,0234,2133,849300
22 ene 202434,5034,7233,9233,9233,565700
19 ene 202434,8434,8434,0134,5034,132300
18 ene 202435,1035,2134,0535,2134,832700
17 ene 202434,3734,3734,3734,3734,001400
16 ene 202435,6035,8634,9135,8135,425700
12 ene 202436,0436,4536,0436,4536,06600
11 ene 202436,0036,2236,0036,2235,831300
10 ene 202436,0536,0536,0536,0535,663300
09 ene 202435,5435,5434,3334,3333,963600
08 ene 202435,3035,8034,8034,8034,431700
05 ene 202435,3035,3135,3035,3134,93400
04 ene 202435,8835,8935,8835,8935,501100
03 ene 202434,5735,5434,5735,5435,16600
02 ene 202434,9536,0734,9535,5735,1916.400
29 dic 202335,5636,9335,4835,5735,196800
28 dic 202336,5536,8435,6635,7635,386900
27 dic 202335,1536,3535,1536,3335,943800
26 dic 202335,1937,1134,5534,5534,184900
22 dic 202336,5436,5435,2035,2034,824400
21 dic 202335,8036,4034,9035,3034,928500
20 dic 202335,1035,7235,0535,0534,671700
19 dic 202335,2737,1735,2737,1736,771600
18 dic 202335,7436,5335,5035,5035,123100
15 dic 202335,6736,3135,4835,4835,101200
14 dic 202335,8136,1235,8136,1235,732600
13 dic 202335,0135,1134,9035,0034,6214.000
12 dic 202336,2036,2035,0335,0334,651300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...