Italia markets closed

Diageo plc (DGE.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
2.941,50+8,00 (+0,27%)
Alla chiusura: 4:38PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20212.922,002.958,002.867,682.941,502.941,503.313.839
04 mar 20212.861,502.938,502.856,002.933,502.933,504.014.719
03 mar 20212.895,002.906,502.860,272.877,002.877,003.560.612
02 mar 20212.862,502.893,132.857,002.866,002.866,003.221.729
01 mar 20212.833,002.887,802.820,002.874,002.874,003.426.783
26 feb 20212.885,502.905,002.805,282.812,502.812,506.648.361
25 feb 20212.930,502.941,002.899,002.900,002.900,002.379.566
25 feb 202127.96 Dividendo
24 feb 20212.936,002.956,502.911,502.945,002.917,044.148.269
23 feb 20212.948,002.972,002.923,142.942,002.914,072.196.324
22 feb 20212.968,002.986,502.917,502.945,502.917,543.030.182
19 feb 20213.031,003.053,002.996,502.996,502.968,055.557.564
18 feb 20213.027,003.035,502.981,003.031,503.002,722.805.425
17 feb 20213.030,003.054,002.997,003.046,003.017,082.852.357
16 feb 20213.055,503.082,003.038,683.042,503.013,611.784.450
15 feb 20213.013,503.081,503.002,503.063,003.033,921.706.769
12 feb 20213.009,503.031,463.001,003.009,002.980,431.789.735
11 feb 20212.965,503.057,002.965,503.027,002.998,266.401.655
10 feb 20213.021,003.025,002.968,002.980,502.952,203.745.613
09 feb 20212.955,503.020,502.954,503.011,002.982,412.102.192
08 feb 20212.985,003.005,502.964,502.970,502.942,302.737.690
05 feb 20212.981,503.013,502.966,003.002,502.973,993.688.673
04 feb 20212.981,503.001,502.962,002.992,002.963,592.218.591
03 feb 20213.074,003.076,502.965,002.979,002.950,722.450.332
02 feb 20212.971,503.051,502.959,503.044,003.015,103.114.736
01 feb 20212.942,002.958,022.898,002.942,502.914,562.117.562
29 gen 20212.920,002.978,702.882,502.949,002.921,005.418.354
28 gen 20212.938,502.998,502.927,502.943,002.915,064.927.533
27 gen 20212.917,002.925,502.827,502.853,002.825,914.845.528
26 gen 20212.881,002.946,002.881,002.912,502.884,852.127.898
25 gen 20212.914,002.927,502.885,752.895,002.867,516.937.154
22 gen 20212.948,502.971,002.902,502.908,502.880,892.075.614
21 gen 20212.923,502.942,572.904,502.909,002.881,382.549.411
20 gen 20212.919,502.945,502.905,502.935,502.907,631.921.989
19 gen 20212.912,002.934,502.893,002.926,502.898,722.462.779
18 gen 20212.893,002.920,502.888,002.897,502.869,991.339.206
15 gen 20212.908,502.919,502.881,752.903,002.875,446.464.506
14 gen 20212.935,002.940,502.908,002.925,502.897,733.097.960
13 gen 20212.929,002.943,002.908,362.931,002.903,173.128.272
12 gen 20212.951,502.988,502.910,002.924,002.896,242.752.155
11 gen 20213.026,003.035,502.956,502.956,502.928,433.051.350
08 gen 20213.018,003.046,002.992,003.038,003.009,163.471.097
07 gen 20212.960,503.002,502.954,002.989,002.960,622.875.367
06 gen 20212.945,502.975,502.905,502.946,502.918,532.869.396
05 gen 20212.913,002.984,502.913,002.945,502.917,542.270.990
04 gen 20212.932,502.998,002.927,502.948,002.920,013.189.344
31 dic 20202.950,502.984,002.878,002.878,002.850,681.643.596
30 dic 20203.024,003.032,592.976,002.991,002.962,601.527.044
29 dic 20202.987,003.065,002.973,263.045,003.016,092.373.964
24 dic 20202.934,502.940,002.880,002.914,002.886,331.052.703
23 dic 20202.959,002.959,002.921,002.932,502.904,661.531.942
22 dic 20202.917,502.970,502.913,502.968,502.940,323.047.143
21 dic 20202.920,502.979,842.873,502.928,002.900,203.294.405
18 dic 20202.923,002.981,502.923,002.949,002.921,004.742.720
17 dic 20202.961,502.968,502.937,502.938,502.910,602.330.658
16 dic 20202.941,502.962,002.908,502.951,502.923,483.937.981
15 dic 20203.003,503.012,222.935,502.939,002.911,1011.421.542
14 dic 20202.982,503.018,002.979,042.994,002.965,573.197.506
11 dic 20202.999,003.028,502.981,503.008,502.979,943.055.118
10 dic 20202.987,503.067,502.975,003.002,002.973,505.437.072
09 dic 20202.955,002.966,002.924,002.958,502.930,412.196.177
08 dic 20202.955,002.970,502.933,002.942,502.914,563.202.231
07 dic 20202.957,003.000,002.946,502.975,502.947,253.371.447
04 dic 20202.917,002.946,002.910,602.932,502.904,663.703.561
03 dic 20202.908,002.921,002.878,502.895,002.867,516.365.058
02 dic 20202.930,502.953,502.913,502.923,502.895,743.318.484
01 dic 20202.913,502.965,502.910,002.926,502.898,724.184.707
30 nov 20202.927,002.943,502.880,002.880,002.852,6613.648.926
27 nov 20202.938,502.983,502.922,002.933,002.905,1510.621.420
26 nov 20202.944,002.948,502.912,502.928,502.900,702.462.374
25 nov 20203.000,003.000,002.929,502.944,002.916,053.437.772
24 nov 20202.924,502.931,502.878,502.903,002.875,444.684.893
23 nov 20202.950,502.966,002.915,002.918,502.890,793.717.352
20 nov 20202.991,503.000,002.949,502.952,002.923,976.332.102
19 nov 20202.936,502.986,502.928,002.979,502.951,217.519.252
18 nov 20202.970,502.987,502.952,002.977,002.948,742.699.659
17 nov 20203.016,503.039,502.693,002.995,502.967,065.991.778
16 nov 20202.932,003.090,572.920,003.037,503.008,665.817.638
13 nov 20202.905,002.934,502.888,002.904,002.876,433.958.612
12 nov 20202.948,502.986,002.929,502.950,002.921,994.286.844
11 nov 20202.958,002.998,502.923,082.966,502.938,346.522.014
10 nov 20202.861,002.985,002.824,002.976,502.948,246.651.817
09 nov 20202.665,003.021,502.656,002.902,002.874,458.072.443
06 nov 20202.648,002.674,502.633,002.642,002.616,928.360.696
05 nov 20202.653,502.689,502.636,002.658,002.632,763.817.921
04 nov 20202.512,002.655,502.500,002.649,002.623,854.365.561
03 nov 20202.520,002.562,502.507,002.557,502.533,222.563.139
02 nov 20202.495,002.528,002.474,002.507,002.483,202.610.230
30 ott 20202.480,502.506,002.475,502.499,002.475,274.386.501
29 ott 20202.529,002.552,502.483,002.499,002.475,275.811.625
28 ott 20202.577,502.590,002.503,502.535,002.510,936.246.450
27 ott 20202.599,002.610,002.576,002.603,502.578,783.906.793
26 ott 20202.600,002.651,672.580,912.600,002.575,325.156.253
23 ott 20202.583,502.651,672.580,502.628,502.603,542.643.954
22 ott 20202.572,502.598,622.538,002.590,502.565,912.879.887
21 ott 20202.627,002.636,002.560,502.561,002.536,693.043.970
20 ott 20202.625,002.653,002.621,002.630,502.605,532.384.522
19 ott 20202.671,002.692,502.626,002.626,502.601,561.754.362
16 ott 20202.632,502.683,502.626,002.654,502.629,303.007.540
15 ott 20202.659,502.675,502.621,502.627,002.602,063.135.021
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...