Diageo plc (DGEAF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.92

+0.37

(+1.06%)

Al cierre: 10:23AM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	34.92	34.92	34.92	34.92	34.92	400
25 abr 2024	34.39	34.55	34.39	34.55	34.55	600
24 abr 2024	34.41	34.41	34.01	34.01	34.01	600
23 abr 2024	35.00	35.00	35.00	35.00	35.00	-
22 abr 2024	34.12	35.40	33.71	35.00	35.00	1,500
19 abr 2024	35.09	35.20	34.65	35.20	35.20	1,300
18 abr 2024	34.38	34.38	34.38	34.38	34.38	-
17 abr 2024	34.90	34.90	34.38	34.38	34.38	7,500
16 abr 2024	34.10	34.53	33.95	33.95	33.95	1,600
15 abr 2024	34.30	34.84	34.30	34.69	34.69	1,500
12 abr 2024	34.40	34.97	34.40	34.63	34.63	1,800
11 abr 2024	34.74	34.74	34.64	34.64	34.64	1,300
10 abr 2024	35.58	35.58	35.58	35.58	35.58	5,800
09 abr 2024	34.97	35.89	34.97	35.06	35.06	800
08 abr 2024	35.69	35.69	35.17	35.36	35.36	2,200
05 abr 2024	36.10	36.10	35.29	35.50	35.50	1,300
04 abr 2024	36.51	36.51	36.51	36.51	36.51	500
03 abr 2024	36.50	36.50	36.50	36.50	36.50	300
02 abr 2024	36.95	36.95	36.95	36.95	36.95	16,800
01 abr 2024	36.75	36.95	36.75	36.95	36.95	1,000
28 mar 2024	36.71	37.38	36.71	37.27	37.27	1,500
27 mar 2024	36.76	37.20	36.76	37.20	37.20	2,300
26 mar 2024	36.83	36.83	36.59	36.59	36.59	2,600
25 mar 2024	36.77	36.77	36.01	36.01	36.01	800
22 mar 2024	35.44	36.98	35.05	36.11	36.11	1,000
21 mar 2024	36.42	36.42	36.42	36.42	36.42	1,300
20 mar 2024	35.75	35.75	35.75	35.75	35.75	200
19 mar 2024	36.23	36.30	35.90	36.30	36.30	1,000
18 mar 2024	36.95	36.95	36.59	36.59	36.59	600
15 mar 2024	37.07	37.07	36.50	36.50	36.50	3,000
14 mar 2024	37.36	37.36	37.36	37.36	37.36	200
13 mar 2024	37.59	37.59	36.55	36.55	36.55	19,500
12 mar 2024	37.38	37.38	37.38	37.38	37.38	7,500
11 mar 2024	36.92	37.03	36.42	36.65	36.65	5,500
08 mar 2024	36.85	37.18	36.85	37.18	37.18	800
07 mar 2024	36.23	36.79	36.23	36.79	36.79	3,300
06 mar 2024	36.79	36.79	36.79	36.79	36.79	600
05 mar 2024	37.31	37.31	37.00	37.24	37.24	700
04 mar 2024	37.10	37.10	37.10	37.10	37.10	1,000
01 mar 2024	37.20	37.76	37.15	37.76	37.76	1,500
29 feb 2024	37.11	37.59	36.95	36.95	36.95	500
29 feb 2024	0.405 Dividendo
28 feb 2024	37.66	37.66	37.66	37.66	37.26	1,300
27 feb 2024	37.97	38.17	37.97	38.17	37.76	500
26 feb 2024	37.34	37.71	37.34	37.71	37.30	1,200
23 feb 2024	37.80	37.96	37.80	37.96	37.55	800
22 feb 2024	37.62	37.62	37.23	37.37	36.97	800
21 feb 2024	37.19	37.19	37.19	37.19	36.79	-
20 feb 2024	36.52	37.20	36.52	37.19	36.79	2,700
16 feb 2024	37.16	37.16	36.45	36.80	36.40	2,100
15 feb 2024	36.73	36.83	35.61	36.83	36.43	6,500
14 feb 2024	36.40	36.40	35.19	35.19	34.81	1,100
13 feb 2024	35.85	35.96	35.85	35.96	35.57	6,600
12 feb 2024	36.05	36.55	36.05	36.55	36.16	1,000
09 feb 2024	37.10	37.10	36.00	36.00	35.61	5,500
08 feb 2024	36.75	36.81	36.50	36.50	36.11	5,800
07 feb 2024	36.65	36.65	36.65	36.65	36.26	600
06 feb 2024	37.55	37.56	37.01	37.20	36.80	3,300
05 feb 2024	36.88	37.79	36.65	37.79	37.38	4,300
02 feb 2024	38.13	38.13	36.60	37.79	37.38	1,400
01 feb 2024	37.39	37.39	37.11	37.11	36.71	1,200
31 ene 2024	35.57	36.83	35.57	35.81	35.42	3,100
30 ene 2024	35.69	35.69	35.55	35.55	35.17	500
29 ene 2024	36.42	36.42	35.83	35.83	35.44	2,200
26 ene 2024	36.71	36.71	36.68	36.68	36.29	600
25 ene 2024	34.52	34.86	34.52	34.86	34.49	1,300
24 ene 2024	34.28	34.28	34.28	34.28	33.91	2,100
23 ene 2024	34.02	34.44	34.02	34.21	33.84	9,300
22 ene 2024	34.50	34.72	33.92	33.92	33.56	5,700
19 ene 2024	34.84	34.84	34.01	34.50	34.13	2,300
18 ene 2024	35.10	35.21	34.05	35.21	34.83	2,700
17 ene 2024	34.37	34.37	34.37	34.37	34.00	1,400
16 ene 2024	35.60	35.86	34.91	35.81	35.42	5,700
12 ene 2024	36.04	36.45	36.04	36.45	36.06	600
11 ene 2024	36.00	36.22	36.00	36.22	35.83	1,300
10 ene 2024	36.05	36.05	36.05	36.05	35.66	3,300
09 ene 2024	35.54	35.54	34.33	34.33	33.96	3,600
08 ene 2024	35.30	35.80	34.80	34.80	34.43	1,700
05 ene 2024	35.30	35.31	35.30	35.31	34.93	400
04 ene 2024	35.88	35.89	35.88	35.89	35.50	1,100
03 ene 2024	34.57	35.54	34.57	35.54	35.16	600
02 ene 2024	34.95	36.07	34.95	35.57	35.19	16,400
29 dic 2023	35.56	36.93	35.48	35.57	35.19	6,800
28 dic 2023	36.55	36.84	35.66	35.76	35.38	6,900
27 dic 2023	35.15	36.35	35.15	36.33	35.94	3,800
26 dic 2023	35.19	37.11	34.55	34.55	34.18	4,900
22 dic 2023	36.54	36.54	35.20	35.20	34.82	4,400
21 dic 2023	35.80	36.40	34.90	35.30	34.92	8,500
20 dic 2023	35.10	35.72	35.05	35.05	34.67	1,700
19 dic 2023	35.27	37.17	35.27	37.17	36.77	1,600
18 dic 2023	35.74	36.53	35.50	35.50	35.12	3,100
15 dic 2023	35.67	36.31	35.48	35.48	35.10	1,200
14 dic 2023	35.81	36.12	35.81	36.12	35.73	2,600
13 dic 2023	35.01	35.11	34.90	35.00	34.62	14,000
12 dic 2023	36.20	36.20	35.03	35.03	34.65	1,300
11 dic 2023	35.53	35.53	35.53	35.53	35.15	1,200
08 dic 2023	35.02	35.53	35.02	35.53	35.15	3,000
07 dic 2023	34.47	35.07	34.11	34.47	34.10	16,800
06 dic 2023	34.46	34.46	34.46	34.46	34.09	300
05 dic 2023	34.81	35.98	34.81	35.98	35.59	48,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Diageo plc (DGEAF)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)