Italia markets open in 2 hours 24 minutes

Diageo PLC (GUI.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,01-0,12 (-0,39%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202432,1232,1231,9932,0132,01-
21 mag 202432,5132,5132,1332,1432,14-
20 mag 202432,8732,8732,5132,5132,51-
17 mag 202432,5132,6732,5132,5332,53-
16 mag 202432,8132,8132,5132,5132,51-
15 mag 202433,3533,3532,6032,6032,60-
14 mag 202433,0133,1932,8233,1933,19-
13 mag 202433,0133,1132,7932,7932,79-
10 mag 202432,7632,9732,7632,9432,94-
09 mag 202432,5532,9232,5532,7232,72-
08 mag 202432,0432,5832,0432,5832,58-
07 mag 202431,6832,1931,6831,9731,97-
06 mag 202432,1332,1331,6431,6431,64300
03 mag 202432,2232,3431,8231,8231,82-
02 mag 202432,7032,7031,8831,9131,91-
30 apr 202432,6932,6932,4032,4032,40-
29 apr 202432,6832,6832,4132,6132,61-
26 apr 202432,3832,4532,1532,4132,41-
25 apr 202432,6832,6832,1732,2432,24-
24 apr 202432,8532,8932,5832,5832,58-
23 apr 202433,1733,1732,7332,7332,73-
22 apr 202432,9933,5332,9933,1433,14-
19 apr 202432,5832,8732,5832,8732,87-
18 apr 202432,9033,2332,7532,7532,75-
17 apr 202431,8532,7131,8532,7132,71-
16 apr 202431,9432,4431,8231,8231,82-
15 apr 202432,6932,6932,1832,1832,18-
12 apr 202433,0433,0432,5632,5632,56-
11 apr 202432,7533,0332,7532,9032,90-
10 apr 202432,9533,1232,7532,7532,75-
09 apr 202432,9033,1532,7832,8532,85-
08 apr 202433,3633,3632,9733,0333,03-
05 apr 202433,4033,7733,2533,2833,28100
04 apr 202433,6933,9433,6933,7233,72-
03 apr 202434,2834,2833,8433,8533,85-
02 apr 202433,7934,5133,7934,5134,51-
28 mar 202434,0834,2833,8033,8033,80-
27 mar 202433,9434,3033,9234,3034,30-
26 mar 202433,5634,0433,4834,0434,04-
25 mar 202433,8033,8033,6233,6433,64-
22 mar 202433,5433,8833,5433,7833,78-
21 mar 202433,4433,6433,4433,6433,64-
20 mar 202432,9233,2232,9233,1833,18-
19 mar 202433,5033,5033,0033,0033,00-
18 mar 202433,7833,8433,5033,5033,50-
15 mar 202434,2034,2033,8033,8033,80-
14 mar 202434,2434,7834,1034,1034,10-
13 mar 202434,3234,3234,0834,2234,22-
12 mar 202434,2434,3634,1434,1434,14-
11 mar 202433,6434,0433,6434,0434,04-
08 mar 202433,5633,9033,5633,7233,72-
07 mar 202433,5633,6833,3833,5633,56-
06 mar 202434,2234,2233,7033,7033,70-
05 mar 202434,2434,4234,1234,2234,22-
04 mar 202434,5834,5834,2434,3434,34-
01 mar 202434,7434,8234,5634,6034,60-
29 feb 202434,9434,9434,2834,5234,52-
29 feb 20240.3205 Dividendo
28 feb 202435,6635,6634,9634,9634,64-
27 feb 202434,7035,6634,7035,6635,33-
26 feb 202434,5635,2634,5634,9434,62500
23 feb 202434,6635,0034,6634,7434,42-
22 feb 202434,9434,9434,5634,6034,28-
21 feb 202434,8034,8434,6634,6834,36-
20 feb 202434,1034,5034,1034,4034,08-
19 feb 202434,0634,2233,9033,9633,65-
16 feb 202433,8634,1633,8634,1033,79-
15 feb 202433,2634,0833,2633,7233,41-
14 feb 202433,5233,5233,0433,0432,74-
13 feb 202433,5033,8033,4833,4833,17-
12 feb 202433,6433,8233,6033,7233,41-
09 feb 202433,7833,9433,7833,8033,49-
08 feb 202434,3434,4234,1434,1433,83-
07 feb 202434,4434,7834,2434,2433,93-
06 feb 202434,7834,8034,3434,3434,03-
05 feb 202434,4234,6834,4234,5834,26-
02 feb 202433,8434,9033,8434,1433,83-
01 feb 202433,3233,8433,3233,6633,35-
31 gen 202433,0433,6033,0433,3633,05-
30 gen 202432,4433,4632,2033,0432,74480
29 gen 202433,1833,4433,1833,2832,97-
26 gen 202431,8633,3431,8633,1032,80-
25 gen 202431,4631,8231,4631,5831,29-
24 gen 202431,6631,7231,4631,4631,17-
23 gen 202431,6831,6831,3631,4031,11-
22 gen 202431,9031,9031,5831,5831,29-
19 gen 202431,9032,2231,6231,6831,39-
18 gen 202432,2032,2031,6031,6031,31-
17 gen 202432,3232,3231,9631,9631,6785
16 gen 202432,5632,9232,3232,4032,1050
15 gen 202432,5632,7632,3832,7232,421
12 gen 202432,6432,6432,3232,6032,30-
11 gen 202432,6632,7032,4632,7032,4080
10 gen 202432,4432,5432,3832,3832,08-
09 gen 202432,3232,5232,1832,5232,22-
08 gen 202432,5232,5232,1832,2831,98-
05 gen 202432,6032,6031,8032,1831,8846
04 gen 202432,8232,8232,4032,5832,28-
03 gen 202432,6032,6032,3232,4432,14-
02 gen 202432,9232,9232,4632,5032,20-
*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...