Italia markets open in 3 hours 58 minutes

Diageo plc (DGE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.799,00+53,00 (+1,93%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20242.727,002.817,502.725,502.799,002.799,006.265.853
16 apr 20242.750,002.772,812.742,502.746,002.746,006.506.490
15 apr 20242.755,502.792,002.752,002.770,002.770,004.099.314
12 apr 20242.804,502.823,002.784,002.784,002.784,003.794.850
11 apr 20242.810,502.830,752.805,002.805,002.805,005.747.919
10 apr 20242.828,502.843,502.802,502.825,002.825,007.435.365
09 apr 20242.806,002.839,502.801,002.809,002.809,003.058.231
08 apr 20242.840,502.843,252.813,502.822,502.822,502.573.745
05 apr 20242.870,502.894,502.849,002.849,502.849,503.361.282
04 apr 20242.911,502.925,002.896,752.910,002.910,004.737.715
03 apr 20242.933,502.955,502.902,502.925,002.925,005.041.850
02 apr 20242.920,502.955,002.916,502.955,002.955,005.593.083
28 mar 20242.940,002.951,002.921,502.925,502.925,503.451.083
27 mar 20242.921,502.949,002.899,502.938,002.938,009.080.191
26 mar 20242.872,502.929,052.865,002.927,002.927,004.417.089
25 mar 20242.895,002.909,002.870,002.887,502.887,506.693.942
22 mar 20242.874,002.922,002.870,502.901,002.901,003.108.895
21 mar 20242.850,002.881,022.836,502.870,502.870,503.591.042
20 mar 20242.826,502.849,002.801,002.826,502.826,503.255.416
19 mar 20242.851,002.857,502.825,502.827,502.827,508.238.407
18 mar 20242.909,002.909,502.867,502.868,502.868,502.319.948
15 mar 20242.894,002.910,502.878,502.907,002.907,009.483.688
14 mar 20242.949,002.974,502.901,502.910,502.910,504.465.978
13 mar 20242.904,502.919,502.890,502.911,002.911,002.422.623
12 mar 20242.913,002.928,502.906,002.908,002.908,003.515.375
11 mar 20242.873,002.891,502.848,002.891,502.891,504.414.467
08 mar 20242.865,002.879,002.855,002.874,002.874,002.136.879
07 mar 20242.867,002.876,502.839,002.876,502.876,505.067.799
06 mar 20242.917,002.917,002.875,892.876,002.876,003.850.807
05 mar 20242.926,002.951,502.912,502.923,002.923,004.344.776
04 mar 20242.950,002.950,372.925,502.930,002.930,003.752.437
01 mar 20242.976,002.988,002.948,502.963,502.963,502.749.828
29 feb 20242.984,002.988,002.931,502.962,002.962,006.014.510
29 feb 202432.05 Dividendo
28 feb 20243.033,503.056,003.004,003.004,002.971,952.838.919
27 feb 20242.989,003.043,502.986,503.027,002.994,703.353.191
26 feb 20242.992,003.011,002.975,002.992,502.960,572.657.220
23 feb 20242.985,503.003,502.977,502.986,002.954,142.573.370
22 feb 20242.982,003.003,002.961,802.985,002.953,152.438.793
21 feb 20242.979,003.011,002.972,002.989,002.957,112.701.440
20 feb 20242.936,002.973,502.928,002.966,502.934,854.824.893
19 feb 20242.900,002.940,502.898,002.940,502.909,133.214.504
16 feb 20242.938,002.949,502.905,962.927,502.896,274.566.559
15 feb 20242.908,502.938,502.893,652.898,002.867,084.576.498
14 feb 20242.852,002.872,002.844,502.868,502.837,902.862.946
13 feb 20242.889,002.899,002.860,002.860,502.829,981.903.369
12 feb 20242.899,002.916,002.877,502.890,502.859,664.625.812
09 feb 20242.914,002.928,502.896,502.899,502.868,562.666.350
08 feb 20242.933,502.966,002.926,002.926,002.894,782.679.693
07 feb 20242.975,002.996,402.939,252.940,002.908,633.666.011
06 feb 20242.973,002.997,002.940,002.971,502.939,803.406.369
05 feb 20242.940,002.984,002.940,002.984,002.952,163.930.514
02 feb 20242.931,003.007,502.930,002.936,502.905,174.684.361
01 feb 20242.882,502.905,002.854,502.905,002.874,014.696.016
31 gen 20242.842,002.876,502.828,002.860,502.829,985.841.282
30 gen 20242.740,002.925,002.720,002.860,002.829,499.529.443
29 gen 20242.820,002.868,002.815,502.841,502.811,185.095.664
26 gen 20242.796,002.860,002.792,002.849,002.818,604.715.618
25 gen 20242.702,502.719,502.700,002.710,002.681,092.737.368
24 gen 20242.708,502.725,502.687,002.699,502.670,703.316.269
23 gen 20242.697,002.711,002.676,002.685,502.656,855.281.439
22 gen 2024------
19 gen 20242.746,502.762,502.699,232.715,502.686,535.141.092
18 gen 20242.717,502.745,002.712,002.732,502.703,353.612.780
17 gen 20242.761,502.764,502.729,502.749,002.719,673.760.707
16 gen 20242.784,002.807,502.768,502.797,502.767,655.195.145
15 gen 20242.788,002.809,002.783,502.805,002.775,075.157.897
12 gen 20242.807,502.819,502.766,002.805,502.775,574.875.823
11 gen 20242.771,002.815,502.770,002.815,502.785,468.751.565
10 gen 20242.750,002.795,002.748,502.787,502.757,765.106.045
09 gen 20242.790,002.790,002.740,502.767,502.737,974.444.410
08 gen 20242.761,002.778,002.749,002.770,502.740,942.839.241
05 gen 20242.770,502.782,002.723,002.765,002.735,508.724.478
04 gen 20242.794,002.814,502.782,002.808,502.778,543.743.393
03 gen 20242.819,502.842,002.774,502.787,002.757,272.701.164
02 gen 20242.866,502.879,002.792,002.819,502.789,422.976.379
29 dic 20232.852,002.873,002.847,502.856,002.825,531.266.433
28 dic 20232.847,002.857,502.840,002.848,502.818,111.914.154
27 dic 20232.854,502.872,502.845,502.853,502.823,064.063.729
22 dic 20232.835,502.850,502.831,002.841,502.811,181.305.038
21 dic 20232.833,502.874,502.819,002.849,002.818,602.255.096
20 dic 20232.857,502.891,002.821,002.857,002.826,525.568.460
19 dic 20232.853,002.872,502.830,002.838,502.808,224.926.490
18 dic 20232.808,002.851,002.792,002.847,502.817,121.924.692
15 dic 20232.860,002.883,002.818,002.833,502.803,278.947.577
14 dic 20232.875,002.923,502.793,002.869,002.838,394.159.050
13 dic 20232.814,002.835,502.793,002.810,002.780,023.070.069
12 dic 20232.829,502.849,502.792,502.810,002.780,023.461.689
11 dic 20232.813,502.829,002.786,752.809,502.779,533.739.471
08 dic 20232.778,502.834,502.745,002.829,002.798,824.698.872
07 dic 20232.773,002.785,502.750,002.762,002.732,533.865.406
06 dic 20232.795,002.829,502.754,002.774,502.744,904.622.653
05 dic 20232.799,502.821,002.779,502.812,502.782,492.789.052
04 dic 20232.807,502.833,002.790,002.804,002.774,083.800.358
01 dic 20232.768,002.817,002.760,002.816,002.785,964.400.218
30 nov 20232.740,002.784,002.729,502.763,502.734,029.053.605
29 nov 20232.740,502.772,002.739,752.740,002.710,772.731.106
28 nov 20232.790,502.834,002.755,692.774,502.744,902.727.088
27 nov 20232.818,002.842,502.800,502.808,502.778,543.389.016
24 nov 20232.813,502.840,002.797,002.824,002.793,874.433.343
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...