Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Diageo plc logosu
DGE.L
Diageo plc
16:27:10
1532.5 £
0.0000 (%0.00)
Önceki Kapanış: 1529
Düşük₺1525.5
Yüksek₺1539.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DGE.L: Diageo plc Arşiv

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.636,4067
KAPANIŞ 1.637,994

En Düşük

DÜŞÜK 1.377

En Yüksek

YÜKSEK 1.891
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20121.4241.4381.4081.428
04.01.20121.418,51.430,51.408,741.412
05.01.20121.4201.4221.408,51.415
06.01.20121.4131.4241.4071.414,5
09.01.20121.412,51.4251.4111.416
10.01.20121.423,51.429,51.4161.416
11.01.20121.417,51.417,51.388,51.399
12.01.20121.4041.4161.395,51.399,5
13.01.20121.4061.414,181.380,51.390
16.01.20121.392,51.409,51.390,911.406
17.01.20121.4171.4221.395,51.401
18.01.20121.3991.409,51.3941.401,5
19.01.20121.407,51.4131.3771.381
20.01.20121.395,51.408,51.3841.393
23.01.20121.391,51.395,361.3831.387,5
24.01.20121.3821.412,51.379,51.408,5
25.01.20121.4081.4291.403,51.418
26.01.20121.4161.433,51.4151.421,5
27.01.20121.4201.428,51.4101.411,5
30.01.20121.409,51.4211.408,51.418
31.01.20121.415,51.4241.4011.402
01.02.20121.4061.434,51.4061.432
02.02.20121.432,51.433,51.418,131.429,5
03.02.20121.4301.461,151.4261.461
06.02.20121.4601.4741.454,421.474
07.02.20121.4711.4751.4671.474
08.02.20121.4711.4841.4601.461,5
09.02.20121.464,51.4681.4361.468
10.02.20121.4611.488,51.4611.483,5
13.02.20121.488,51.5031.487,51.503
14.02.20121.496,51.5181.4861.509,5
15.02.20121.519,51.5241.502,651.506,5
16.02.20121.5001.504,581.4841.500
17.02.20121.507,51.5101.4921.498,5
20.02.20121.5001.5071.490,131.498
21.02.20121.4991.502,961.4821.483,5
22.02.20121.489,51.502,51.4841.500,5
23.02.20121.499,51.5061.4921.502,5
24.02.20121.5061.507,51.488,51.494,5
27.02.20121.4941.5021.4741.501
28.02.20121.504,51.5081.4961.507,5
29.02.20121.4901.5071.4851.503,5
01.03.20121.5011.522,81.4971.519
02.03.20121.5171.5191.5021.504,5
05.03.20121.515,51.5351.5061.527,5
06.03.20121.5211.5291.5061.508,5
07.03.20121.5081.5171.506,51.510,5
08.03.20121.5101.528,51.5101.523,5
09.03.20121.5191.543,51.518,51.542
12.03.20121.540,51.558,81.5321.553
13.03.20121.554,51.558,51.5431.552
14.03.20121.5551.560,51.537,51.537,5
15.03.20121.524,51.5441.523,381.529,5
16.03.20121.5341.547,51.5171.524,5
19.03.20121.5201.521,231.5121.517
20.03.20121.5121.519,451.5031.513
21.03.20121.5131.5301.5091.525
22.03.20121.5251.528,51.515,691.523,5
23.03.20121.527,51.5331.5021.510
26.03.20121.5171.5431.5151.539,5
27.03.20121.5411.5461.5271.531
28.03.20121.5341.548,231.5251.527
29.03.20121.525,51.528,51.510,581.515,5
30.03.20121.514,51.516,51.502,51.502,5
02.04.20121.5141.5471.507,51.547
03.04.20121.542,51.5501.537,081.542
04.04.20121.538,51.5461.509,51.516,5
05.04.20121.5201.531,51.5181.523,5
10.04.20121.5151.534,561.5031.503
11.04.20121.500,51.5111.484,51.507,5
12.04.20121.5091.5421.505,51.537
13.04.20121.5351.5401.517,51.519,5
16.04.20121.522,51.551,51.521,51.543,5
17.04.20121.5381.5711.5381.570,5
18.04.20121.570,51.584,231.5661.576,5
19.04.20121.5861.595,881.575,51.589
20.04.20121.5811.6001.578,51.582
23.04.20121.5781.583,51.5491.557
24.04.20121.5571.566,51.542,51.563
25.04.20121.5711.5771.551,691.574
26.04.20121.5751.589,051.5611.569,5
27.04.20121.5661.579,51.5631.574,5
30.04.20121.575,51.5771.5511.551
01.05.20121.5711.583,51.5621.570
02.05.20121.5701.5901.5631.590
03.05.20121.5851.6171.5741.614,5
04.05.20121.606,51.619,491.594,41.599
08.05.20121.5541.581,51.546,51.549,5
09.05.20121.5561.5571.5351.557
10.05.20121.557,51.557,51.5221.535
11.05.20121.535,51.566,51.5321.563,5
14.05.20121.555,51.556,311.5281.545
15.05.20121.548,51.554,381.538,251.553
16.05.20121.5451.5541.538,51.538,5
17.05.20121.5401.5441.5281.528
18.05.20121.5171.521,251.489,51.495,5
21.05.20121.4921.513,51.4841.508
22.05.20121.5091.518,51.4921.516,5
23.05.20121.5041.506,51.4751.477
24.05.20121.4891.501,51.4791.498
25.05.20121.501,51.5181.495,51.514
28.05.20121.5161.5351.506,51.513,5
29.05.20121.516,51.536,51.512,51.536,5
30.05.20121.532,51.5461.5251.527
31.05.20121.5381.550,091.524,191.547
01.06.20121.5441.5491.515,51.516,5
06.06.20121.5281.5861.5231.581
07.06.20121.5781.596,371.570,031.577
08.06.20121.5771.6041.5771.592
11.06.20121.607,51.6161.585,51.588,5
12.06.20121.5891.604,161.579,51.587,5
13.06.20121.5891.6031.5891.601,5
14.06.20121.599,51.6091.596,51.599
15.06.20121.6061.609,551.586,551.587,5
18.06.20121.6021.6091.581,51.602
19.06.20121.5891.602,51.5681.590,5
20.06.20121.5881.612,641.5691.607
21.06.20121.6041.611,941.594,51.607
22.06.20121.5981.6071.5891.594
25.06.20121.588,51.6001.576,51.587
26.06.20121.586,51.6021.5851.596
27.06.20121.599,51.6341.598,491.629
28.06.20121.6301.6301.604,51.624
29.06.20121.6441.6551.635,51.642
02.07.20121.640,51.658,171.6331.658
03.07.20121.6571.6641.640,51.653
04.07.20121.6591.6631.649,51.654,5
05.07.20121.654,51.661,51.642,51.655
06.07.20121.651,51.670,51.6501.670,5
09.07.20121.6701.672,681.648,51.648,5
10.07.20121.653,51.672,51.6461.668
11.07.20121.6601.679,51.6531.667,5
12.07.20121.667,51.6721.648,271.665
13.07.20121.667,51.680,51.6611.679
16.07.20121.6801.6881.6691.672
17.07.20121.6781.6911.675,51.684
18.07.20121.6891.694,741.6771.690
19.07.20121.697,51.7001.6891.695
20.07.20121.6941.709,51.6821.694
23.07.20121.685,51.6861.659,181.662
24.07.20121.6651.666,831.651,51.656
25.07.20121.656,51.6621.6471.660
26.07.20121.665,51.7061.661,51.701
27.07.20121.7051.709,51.6901.709,5
30.07.20121.7051.7331.702,51.732
31.07.20121.7301.747,161.7071.707
01.08.20121.710,51.742,281.7051.737,5
02.08.20121.7391.759,51.717,51.717,5
03.08.20121.7161.719,751.703,51.707,5
06.08.20121.7031.7081.692,51.699
07.08.20121.6991.716,51.698,351.716,5
08.08.20121.7131.7291.708,691.712
09.08.20121.719,51.720,51.6991.715
10.08.20121.7081.7171.697,51.706,5
13.08.20121.705,51.7061.6901.698
14.08.20121.7051.712,51.699,91.710,5
15.08.20121.707,51.723,51.7061.708
16.08.20121.7121.7141.6961.700
17.08.20121.7011.7011.682,51.686,5
20.08.20121.691,51.7031.6841.687
21.08.20121.693,51.697,11.6841.684
22.08.20121.6821.698,261.677,51.680,5
23.08.20121.6791.707,51.6671.698
24.08.20121.6961.7191.691,51.713,5
28.08.20121.7191.721,831.7081.715
29.08.20121.7181.729,51.708,51.724
30.08.20121.718,51.755,31.7131.742,5
31.08.20121.742,51.750,51.7211.725
03.09.20121.7241.7511.721,51.751
04.09.20121.7511.760,391.743,41.754
05.09.20121.7271.7521.723,861.751,5
06.09.20121.7511.770,51.748,51.764,5
07.09.20121.760,51.7621.7011.702
10.09.20121.6971.706,731.685,51.695,5
11.09.20121.693,51.708,51.685,811.699
12.09.20121.695,51.698,51.660,51.672,5
13.09.20121.6691.6921.668,51.689,5
14.09.20121.694,51.696,951.6651.683
17.09.20121.6811.686,831.671,51.683,5
18.09.20121.6841.7261.675,471.718
19.09.20121.7081.7141.6981.708
20.09.20121.707,51.7201.696,51.720
21.09.20121.7231.727,51.7041.722,5
24.09.20121.7131.7271.7081.724
25.09.20121.7241.7611.7231.754
26.09.20121.736,51.7581.736,51.745
27.09.20121.740,51.7511.734,51.744
28.09.20121.7501.7611.736,51.739,5
01.10.20121.741,51.779,181.739,51.772
02.10.20121.763,51.7731.7491.760,5
03.10.20121.7551.7801.7481.780
04.10.20121.7891.808,51.781,51.795,5
05.10.20121.7851.8051.774,51.797
08.10.20121.788,51.800,51.782,681.794
09.10.20121.7971.8001.774,51.780,5
10.10.20121.7731.775,51.757,51.761
11.10.20121.768,51.7801.7671.770
12.10.20121.7691.7761.7611.766
15.10.20121.7631.7851.7631.772
16.10.20121.775,51.794,51.773,51.782,5
17.10.20121.778,51.7861.7411.768,5
18.10.20121.7651.7671.7421.756,5
19.10.20121.756,51.7721.751,51.768,5
22.10.20121.7721.783,091.7681.772
23.10.20121.7701.773,821.7411.746,5
24.10.20121.7461.764,51.7441.759,5
25.10.20121.7551.779,11.743,51.774
26.10.20121.7701.7751.755,361.769
29.10.20121.764,51.787,081.7621.780
30.10.20121.7821.786,641.773,51.780
31.10.20121.775,51.7881.7681.771
01.11.20121.7761.805,541.769,51.805
02.11.20121.8021.8151.792,81.805
05.11.20121.8031.8091.791,51.791,5
06.11.20121.794,51.817,51.790,51.807,5
07.11.20121.813,51.815,51.788,51.791,5
08.11.20121.802,51.807,51.784,181.789
09.11.20121.7891.806,51.784,51.803
12.11.20121.8071.815,51.7971.800
13.11.20121.8091.819,181.8011.819
14.11.20121.815,51.822,371.810,751.811,5
15.11.20121.8061.810,51.7961.800
16.11.20121.805,51.813,51.791,51.793,5
19.11.20121.8101.833,51.7981.832,5
20.11.20121.822,51.8511.8221.848,5
21.11.20121.8501.854,51.836,51.846
22.11.20121.8551.876,51.846,51.876
23.11.20121.881,51.8911.872,51.877,5
26.11.20121.8731.8851.8671.873,5
27.11.20121.8701.886,351.8651.880,5
28.11.20121.8771.885,51.870,51.878,5
29.11.20121.8851.887,51.867,51.872,5
30.11.20121.872,51.8741.8571.857
03.12.20121.865,51.873,51.854,51.860
04.12.20121.857,51.867,011.8541.858
05.12.20121.863,51.8641.851,261.859,5
06.12.20121.861,51.872,671.853,51.854
07.12.20121.859,51.883,631.853,51.878,5
10.12.20121.884,51.8871.874,51.886,5
11.12.20121.8721.8751.8521.855,5
12.12.20121.8501.859,641.8401.845,5
13.12.20121.8411.8521.8281.836
14.12.20121.8401.8511.831,51.834,5
17.12.20121.827,51.839,591.815,51.836
18.12.20121.8361.838,51.823,51.829,5
19.12.20121.8391.8531.8381.838,5
20.12.20121.847,51.858,51.8401.848,5
21.12.20121.8331.8341.805,51.807,5
24.12.20121.8191.8341.8101.827,5
27.12.20121.8081.814,51.789,81.809,5
28.12.20121.8141.821,51.799,51.801,5
31.12.20121.7951.8101.7781.787