ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

DGE Diageo Plc

2,925.50
-12.50 (-0.43%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

DGE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 2,938.00 11.00 0.38% 2,921.50 2,949.00 2,899.50 8,920,774
26 Mar 2024 2,927.00 39.50 1.37% 2,872.50 2,927.00 2,865.00 4,195,049
25 Mar 2024 2,887.50 -13.50 -0.47% 2,895.00 2,909.00 2,870.00 6,469,852
22 Mar 2024 2,901.00 30.50 1.06% 2,874.00 2,922.00 2,870.50 2,911,928
21 Mar 2024 2,870.50 44.00 1.56% 2,850.00 2,880.50 2,836.50 3,657,858
20 Mar 2024 2,826.50 -1.00 -0.04% 2,826.50 2,848.50 2,801.00 3,135,172
19 Mar 2024 2,827.50 -41.00 -1.43% 2,851.00 2,857.50 2,825.50 8,014,249
18 Mar 2024 2,868.50 -38.50 -1.32% 2,909.00 2,909.50 2,867.50 2,135,658
15 Mar 2024 2,907.00 -3.50 -0.12% 2,894.00 2,910.50 2,878.50 9,057,917
14 Mar 2024 2,910.50 -0.50 -0.02% 2,949.00 2,974.50 2,901.50 4,173,409
13 Mar 2024 2,911.00 3.00 0.10% 2,904.50 2,919.50 2,890.50 2,318,411
12 Mar 2024 2,908.00 16.50 0.57% 2,913.00 2,928.50 2,906.00 3,293,032
11 Mar 2024 2,891.50 17.50 0.61% 2,873.00 2,891.50 2,848.00 3,928,314
08 Mar 2024 2,874.00 -2.50 -0.09% 2,865.00 2,879.00 2,855.00 1,984,538
07 Mar 2024 2,876.50 0.50 0.02% 2,867.00 2,876.50 2,839.00 4,380,431
06 Mar 2024 2,876.00 -47.00 -1.61% 2,917.00 2,917.00 2,876.00 3,423,001
05 Mar 2024 2,923.00 -7.00 -0.24% 2,926.00 2,951.50 2,912.50 4,090,876
04 Mar 2024 2,930.00 -33.50 -1.13% 2,950.00 2,950.00 2,925.50 3,460,830
01 Mar 2024 2,963.50 1.50 0.05% 2,976.00 2,988.00 2,948.50 2,349,956
29 Feb 2024 2,962.00 -42.00 -1.40% 2,984.00 2,987.50 2,931.50 5,805,879
28 Feb 2024 3,004.00 -23.00 -0.76% 3,033.50 3,056.00 3,004.00 2,668,656
27 Feb 2024 3,027.00 34.50 1.15% 2,989.00 3,043.50 2,986.50 3,146,559
26 Feb 2024 2,992.50 6.50 0.22% 2,992.00 3,011.00 2,975.00 2,320,327
23 Feb 2024 2,986.00 1.00 0.03% 2,985.50 3,003.50 2,977.50 2,395,223
22 Feb 2024 2,985.00 -4.00 -0.13% 2,982.00 3,003.00 2,962.00 2,788,647
21 Feb 2024 2,989.00 22.50 0.76% 2,979.00 3,011.00 2,972.00 2,554,713
20 Feb 2024 2,966.50 26.00 0.88% 2,936.00 2,973.50 2,928.00 4,577,972
19 Feb 2024 2,940.50 13.00 0.44% 2,900.00 2,940.50 2,898.00 3,138,946
16 Feb 2024 2,927.50 29.50 1.02% 2,938.00 2,949.50 2,906.00 4,392,593
15 Feb 2024 2,898.00 29.50 1.03% 2,908.50 2,938.50 2,894.00 4,366,272
14 Feb 2024 2,868.50 8.00 0.28% 2,852.00 2,872.00 2,844.50 2,660,257
13 Feb 2024 2,860.50 -30.00 -1.04% 2,889.00 2,899.00 2,860.00 1,809,927
12 Feb 2024 2,890.50 -9.00 -0.31% 2,899.00 2,916.00 2,877.50 4,498,093
09 Feb 2024 2,899.50 -26.50 -0.91% 2,914.00 2,928.50 2,896.50 2,522,666
08 Feb 2024 2,926.00 -14.00 -0.48% 2,933.50 2,966.00 2,926.00 2,412,559
07 Feb 2024 2,940.00 -31.50 -1.06% 2,975.00 2,996.00 2,939.50 3,444,756
06 Feb 2024 2,971.50 -12.50 -0.42% 2,973.00 2,997.00 2,940.50 3,156,636
05 Feb 2024 2,984.00 47.50 1.62% 2,940.00 2,984.00 2,940.00 3,561,533
02 Feb 2024 2,936.50 31.50 1.08% 2,931.00 3,007.50 2,930.00 4,321,782
01 Feb 2024 2,905.00 44.50 1.56% 2,882.50 2,905.00 2,854.50 4,167,622
31 Ene 2024 2,860.50 0.50 0.02% 2,842.00 2,876.50 2,828.00 5,289,640
30 Ene 2024 2,860.00 18.50 0.65% 2,740.00 2,925.00 2,720.00 7,949,773
29 Ene 2024 2,841.50 -7.50 -0.26% 2,820.00 2,868.00 2,815.50 4,378,284
26 Ene 2024 2,849.00 139.00 5.13% 2,796.00 2,860.00 2,792.00 4,405,111
25 Ene 2024 2,710.00 10.50 0.39% 2,702.50 2,719.00 2,700.00 2,584,913
24 Ene 2024 2,699.50 14.00 0.52% 2,714.50 2,725.50 2,687.00 3,111,246
23 Ene 2024 2,685.50 -15.00 -0.56% 2,697.00 2,711.00 2,676.00 5,473,815
22 Ene 2024 2,700.50 -15.00 -0.55% 2,711.00 2,733.50 2,700.50 5,771,040
19 Ene 2024 2,715.50 -17.00 -0.62% 2,746.50 2,762.50 2,699.50 5,048,930
18 Ene 2024 2,732.50 -16.50 -0.60% 2,717.50 2,745.00 2,712.00 3,412,676
17 Ene 2024 2,749.00 -48.50 -1.73% 2,761.50 2,763.50 2,729.50 3,607,534
16 Ene 2024 2,797.50 -7.50 -0.27% 2,784.00 2,807.50 2,768.50 5,052,900
15 Ene 2024 2,805.00 -0.50 -0.02% 2,797.50 2,809.00 2,783.50 5,002,361
12 Ene 2024 2,805.50 -10.00 -0.36% 2,807.50 2,819.50 2,766.00 4,675,987
11 Ene 2024 2,815.50 28.00 1.00% 2,771.00 2,815.50 2,770.00 8,557,890
10 Ene 2024 2,787.50 20.00 0.72% 2,750.00 2,795.00 2,748.50 4,953,142
09 Ene 2024 2,767.50 -3.00 -0.11% 2,790.00 2,790.00 2,740.50 4,006,462
08 Ene 2024 2,770.50 5.50 0.20% 2,761.00 2,778.00 2,749.00 2,737,177
05 Ene 2024 2,765.00 -43.50 -1.55% 2,770.50 2,782.00 2,724.00 8,526,816
04 Ene 2024 2,808.50 21.50 0.77% 2,794.00 2,814.50 2,782.00 3,696,668
03 Ene 2024 2,787.00 -32.50 -1.15% 2,819.50 2,842.00 2,774.50 2,623,838
02 Ene 2024 2,819.50 -36.50 -1.28% 2,866.50 2,878.50 2,792.00 2,854,423
29 Dic 2023 2,856.00 7.50 0.26% 2,852.00 2,873.00 2,847.50 1,260,277

Su Consulta Reciente

Delayed Upgrade Clock