U.S. markets closed

Diageo PLC (GUI.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
30.64+0.01 (+0.03%)
Al cierre: 04:51PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202430.6830.6930.5530.6430.6425
24 jun 202430.8730.8730.4630.6330.63389
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 202432.8132.8332.2032.2032.201,415
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 202434.2834.3233.8434.0834.081,156
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 para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...