Mercados españoles cerrados en 8 hrs 14 min

Diageo PLC (GUI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,620,00 (0,00%)
A partir del 08:15AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202430,6830,6830,6330,6330,63-
24 jun 2024------
21 jun 202430,6730,7230,3430,7230,7250
20 jun 202430,7530,7530,2730,7030,7080
19 jun 202430,3730,4029,9830,4030,40200
18 jun 202431,0131,0130,4930,5230,52500
17 jun 202430,6530,6530,6530,6530,65-
14 jun 202430,6530,9230,6430,8330,83300
13 jun 202430,8030,8030,5330,5330,53-
12 jun 202431,0031,0930,8230,8930,8952
11 jun 202431,0531,0530,6930,6930,69120
10 jun 202431,3131,3131,0831,0831,08200
07 jun 202431,9331,9331,3731,4231,42-
06 jun 202431,2531,7931,2531,7931,7960
05 jun 202431,2531,2531,0831,1331,13325
04 jun 202431,1131,1131,1131,1131,11-
03 jun 202431,7031,7031,5731,5731,57260
31 may 202431,1131,1130,5030,9930,99301
30 may 202430,4530,8430,3130,8430,8494
29 may 202431,1131,1130,8530,8530,855
28 may 202431,8131,8131,4031,4031,4010
27 may 202432,4932,4931,6632,3832,3830
24 may 202431,8231,8231,7331,7531,7531
23 may 202432,2132,2431,9431,9431,9460
22 may 202432,2332,2332,0232,1132,11-
21 may 202432,6232,6232,2432,3532,35362
20 may 202433,1933,1932,6232,6232,62220
17 may 202432,6232,7832,6232,7232,72100
16 may 202432,9232,9232,6032,6032,602
15 may 202433,4533,4732,7432,9032,90-
14 may 202433,1333,2832,9833,2233,22-
13 may 202433,3333,3332,9432,9432,94100
10 may 202432,8833,1032,8833,0833,08-
09 may 202432,6333,0632,6332,9732,9718
08 may 202432,1232,7032,1232,6832,68100
07 may 202431,8032,3131,8032,1432,14110
06 may 202432,2532,4631,8031,9231,92357
03 may 202432,3432,4032,1332,2032,20-
02 may 202432,9132,9132,0232,0232,02-
30 abr 202432,8332,8332,5132,5632,56150
29 abr 202432,8132,8332,5832,6332,63178
26 abr 202432,6732,6732,2932,5032,50175
25 abr 202432,7932,7932,1232,1932,1991
24 abr 202432,9732,9832,8132,8132,81-
23 abr 202433,2733,2732,9932,9932,99-
22 abr 202433,1033,3933,1033,3933,3966
19 abr 202432,6733,0132,6732,7432,74173
18 abr 202433,0133,4232,9933,1933,19300
17 abr 202431,9732,7531,9732,7532,7515
16 abr 202432,4832,5431,9031,9031,90100
15 abr 202432,8132,8332,2032,2032,201415
12 abr 202433,1733,1732,8532,8532,8573
11 abr 202432,8933,2132,8933,0433,0440
10 abr 202433,0333,3532,9133,0633,06-
09 abr 202433,0133,2032,8733,0933,09-
08 abr 202433,4933,4933,0133,0333,0340
05 abr 202433,5133,7133,5133,7133,71400
04 abr 202433,7933,9933,7933,9933,9910
03 abr 202434,4034,4034,2534,2534,2522
02 abr 202433,9034,4833,9034,4834,48229
28 mar 202434,2234,5034,1834,1834,1829
27 mar 202434,0834,2233,9634,2234,2220
26 mar 202433,7033,9233,6033,7833,78140
25 mar 202433,9434,0033,8433,9033,9022
22 mar 202433,6834,0633,6834,0434,04-
21 mar 202433,5833,7033,4833,6833,68-
20 mar 202433,0233,5233,0233,2633,26150
19 mar 202433,6233,6233,2433,3033,30-
18 mar 202433,9033,9633,6433,6433,64-
15 mar 202434,2834,3233,8434,0834,081156
14 mar 202434,2834,9234,2834,3234,325
13 mar 202434,4234,4234,1834,2634,2650
12 mar 202434,5234,5634,3634,3634,36138
11 mar 202433,7634,5433,7234,5434,54149
08 mar 202433,7033,9633,7033,9633,9650
07 mar 202433,8633,8633,4433,7033,7010
06 mar 202434,3434,3433,9033,9633,9680
05 mar 202434,3634,6434,3234,5434,54-
04 mar 202434,6834,6834,3434,5234,5285
01 mar 202434,8634,9434,6034,7234,72-
29 feb 202435,0035,0034,5234,9634,96282
29 feb 20240.3205 Dividendo
28 feb 202435,7635,7635,2635,2634,9435
27 feb 202434,8235,4434,8235,4035,08-
26 feb 202434,6635,1634,6635,1234,80-
23 feb 202434,8235,0634,8035,0634,7420
22 feb 202435,0635,0634,6834,9834,66108
21 feb 202434,9235,0234,7634,7834,46-
20 feb 202434,2234,5234,2234,4634,15-
19 feb 202434,1834,3234,0234,3234,01-
16 feb 202433,9634,4433,9634,4034,09192
15 feb 202433,3834,0233,3833,8433,53303
14 feb 202433,6433,6433,4033,5633,25-
13 feb 202433,6233,9233,6233,8233,51-
12 feb 202433,7633,8633,7233,8033,49111
09 feb 202433,8834,1633,8833,9633,65-
08 feb 202434,4434,7234,4034,4034,092
07 feb 202434,5435,0834,5434,7034,38-
06 feb 202434,8834,8834,4634,6834,36250
05 feb 202434,4634,7634,4634,7634,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...