Mercados españoles cerrados

Diageo PLC (GUI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,49-0,31 (-0,93%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202432,4932,4932,4932,4932,49-
25 abr 202432,7932,7932,7932,7932,79-
24 abr 202432,9732,9732,9732,9732,97-
23 abr 202433,2633,2633,2633,2633,26-
22 abr 202433,1033,1033,1033,1033,10-
19 abr 202432,6532,6532,6532,6532,65-
18 abr 202432,9832,9832,9832,9832,98-
17 abr 202431,7931,7931,7931,7931,79-
16 abr 202432,0632,0632,0632,0632,06-
15 abr 202432,7832,7832,7832,7832,78-
12 abr 202433,1733,1733,1733,1733,17-
11 abr 202432,8732,8732,8732,8732,87-
10 abr 202433,0333,0333,0333,0333,03-
09 abr 202432,9232,9232,9232,9232,92-
08 abr 202433,4733,4733,4733,4733,47-
05 abr 202433,4233,7033,4233,7033,70350
04 abr 202433,7833,7833,7833,7833,78-
03 abr 202434,3534,3534,3534,3534,35-
02 abr 202433,8833,8833,8833,8833,88-
28 mar 202434,2034,2034,2034,2034,20-
27 mar 202434,0834,0834,0834,0834,08-
26 mar 202433,6833,6833,6833,6833,68-
25 mar 202433,6633,6633,6633,6633,66-
22 mar 202433,6633,6633,6633,6633,66-
21 mar 202433,5633,5633,5633,5633,56-
20 mar 202433,0033,0033,0033,0033,00-
19 mar 202433,6033,6033,6033,6033,60-
18 mar 202433,9033,9033,9033,9033,90-
15 mar 202434,3234,3234,3234,3234,32-
14 mar 202434,3634,3634,3634,3634,36-
13 mar 202434,4434,4434,4434,4434,44-
12 mar 202434,3834,3834,3834,3834,38-
11 mar 202433,7633,7633,7633,7633,76-
08 mar 202433,6833,6833,6833,6833,68-
07 mar 202433,7033,7033,7033,7033,70-
06 mar 202434,3434,3434,3434,3434,34-
05 mar 202434,3434,3834,3434,3834,3833
04 mar 202434,7234,7234,7234,7234,72-
01 mar 202434,8634,8634,8634,8634,86-
29 feb 202435,0435,0435,0435,0435,04-
29 feb 20240.3205 Dividendo
28 feb 202435,7835,7835,7835,7835,46-
27 feb 202434,8234,8234,8234,8234,51-
26 feb 202434,6834,6834,6834,6834,37-
23 feb 202434,8034,8034,8034,8034,49-
22 feb 202435,0635,0635,0635,0634,75-
21 feb 202434,9434,9434,9434,9434,63-
20 feb 202434,2234,2234,2234,2233,91-
19 feb 202434,1834,1834,1834,1833,87-
16 feb 202433,9834,3833,9834,3834,0714
15 feb 202433,3833,3833,3833,3833,08-
14 feb 202433,6633,6633,6633,6633,36-
13 feb 202433,6233,6233,6233,6233,32-
12 feb 202433,7633,7633,7433,7433,4450
09 feb 202433,8833,8833,8833,8833,58-
08 feb 202434,4434,4434,4434,4434,13-
07 feb 202434,5834,5834,5834,5834,27-
06 feb 202434,8834,8834,6034,6034,2910
05 feb 202434,3234,3234,3234,3234,01-
02 feb 202433,7835,2433,7835,0834,77117
01 feb 202433,4033,8833,4033,8833,5850
31 ene 202433,0633,4433,0633,4433,141
30 ene 202432,4632,4632,4632,4632,17-
29 ene 202433,2033,2033,2033,2032,90-
26 ene 202431,8231,8231,8231,8231,53-
25 ene 202431,4631,4631,4631,4631,18-
24 ene 202431,7031,7031,7031,7031,42-
23 ene 202431,7231,7231,7231,7231,44-
22 ene 202431,9431,9431,6231,6231,3420
19 ene 202431,9431,9431,9431,9431,65-
18 ene 202432,2432,2432,2432,2431,95-
17 ene 202432,4032,4032,4032,4032,11-
16 ene 202432,6632,6632,6632,6632,37-
15 ene 202432,6632,9632,6632,9632,66153
12 ene 202432,7432,7432,7432,7432,45-
11 ene 202432,7432,7432,7432,7432,45-
10 ene 202432,5232,5232,5232,5232,23-
09 ene 202432,4032,4032,4032,4032,11-
08 ene 202432,5832,5832,5832,5832,29-
05 ene 202432,5632,5632,0232,0231,7310
04 ene 202432,9032,9032,9032,9032,61-
03 ene 202432,7032,7032,7032,7032,41-
02 ene 202433,0233,0233,0233,0232,72-
29 dic 202332,7832,7832,7832,7832,49-
28 dic 202332,9632,9632,9632,9632,66-
27 dic 202333,0433,0433,0433,0432,74-
22 dic 202332,6632,6632,6632,6632,37-
21 dic 202332,9432,9432,9432,9432,64-
20 dic 202332,8832,8832,8832,8832,59-
19 dic 202333,0433,0433,0433,0432,74-
18 dic 202333,1033,1033,1033,1032,80-
15 dic 202333,1833,1833,1833,1832,88-
14 dic 202333,0033,0033,0033,0032,70-
13 dic 202332,8032,8032,8032,8032,51-
12 dic 202332,5832,5832,5832,5832,29-
11 dic 202333,0833,0833,0833,0832,78-
08 dic 202332,7632,7632,7632,7632,47-
07 dic 202332,4232,4232,4232,4232,13-
06 dic 202332,7232,7232,7232,7232,43-
05 dic 202332,8432,8432,8432,8432,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...