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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.966,9328
KAPANIŞ 1.967,3577

En Düşük

DÜŞÜK 1.762,5

En Yüksek

YÜKSEK 2.152,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20131.7981.826,51.7891.817,5
03.01.20131.8241.8281.8071.818
04.01.20131.8191.826,221.805,51.824,5
07.01.20131.828,51.828,51.806,51.813
08.01.20131.814,51.814,531.803,51.804,5
09.01.20131.807,51.8141.7981.798,5
10.01.20131.794,51.8051.777,871.788
11.01.20131.7901.802,51.785,51.788,5
14.01.20131.793,51.797,881.783,321.788
15.01.20131.786,51.8051.7801.802
16.01.20131.7661.8081.762,51.806
17.01.20131.818,51.836,581.8061.824,5
18.01.20131.829,51.8511.8271.843
21.01.20131.8251.8301.8101.819,5
22.01.20131.816,51.840,51.8161.836
23.01.20131.845,51.867,731.8451.865
24.01.20131.8611.869,51.8511.860
25.01.20131.854,51.861,911.849,181.857
28.01.20131.852,51.8721.843,51.859,5
29.01.20131.8691.877,51.8601.872,5
30.01.20131.8601.877,51.8501.853
31.01.20131.8251.899,971.8181.877
01.02.20131.9001.9291.8861.906
04.02.20131.9121.9211.8811.881
05.02.20131.8741.893,51.8741.876,5
06.02.20131.8811.8991.868,51.885
07.02.20131.8761.8941.8701.879,5
08.02.20131.886,51.896,51.877,51.887,5
11.02.20131.8901.895,911.8681.877
12.02.20131.872,51.8971.8681.894,5
13.02.20131.8921.916,51.880,51.905,5
14.02.20131.9021.9371.899,91.929,5
15.02.20131.9331.942,51.9241.933
18.02.20131.929,51.930,51.917,771.922
19.02.20131.9201.946,811.919,51.944,5
20.02.20131.943,51.970,371.938,51.962
21.02.20131.957,51.963,51.932,741.949
22.02.20131.9451.977,51.9431.973,5
25.02.20131.983,51.9851.955,51.967
26.02.20131.9501.969,041.942,51.961
27.02.20131.9441.946,351.931,51.945
28.02.20131.9561.9821.9451.980
01.03.20131.987,52.003,261.9681.972
04.03.20131.9611.986,51.9611.975
05.03.20131.9871.9981.975,51.996
06.03.20131.9992.010,51.9962.000
07.03.20132.004,52.0221.999,162.000,5
08.03.20132.0032.0051.985,51.994
11.03.20131.9942.008,51.989,51.998,5
12.03.20131.9972.0121.988,822.009
13.03.20132.0022.0051.979,751.988
14.03.20132.0002.021,51.956,282.018,5
15.03.20132.0222.0232.0002.012
18.03.20131.984,52.0181.9802.013
19.03.20132.001,52.044,52.0012.042,5
20.03.20132.0452.0542.0242.032,5
21.03.20132.0292.0372.0062.011,5
22.03.20132.008,52.0382.0032.031,5
25.03.20132.0372.0452.023,52.034,5
26.03.20132.026,52.0332.008,862.025
27.03.20132.026,52.0432.009,132.040
28.03.20132.0462.082,52.0432.075
02.04.20132.064,52.089,52.061,52.084,5
03.04.20132.088,52.1152.0852.085
04.04.20132.0702.0852.0432.046
05.04.20132.050,52.050,51.984,611.997
08.04.20131.9992.0331.996,742.017
09.04.20132.029,52.031,081.9581.965,5
10.04.20131.9692.001,51.958,51.987,5
11.04.20131.9852.0051.9742.001,5
12.04.20132.0002.0131.9821.987
15.04.20131.971,52.0011.971,51.996
16.04.20131.994,51.9991.9601.960,5
17.04.20131.974,51.9951.965,51.974,5
18.04.20131.9401.9891.935,111.978
19.04.20131.9851.985,281.966,51.975
22.04.20131.9761.9881.961,51.965
23.04.20131.9692.010,171.966,392.007,5
24.04.20132.014,52.015,51.9791.993
25.04.20131.9871.989,521.949,51.951,5
26.04.20131.9501.959,51.9411.947,5
29.04.20131.9451.9581.940,51.957
30.04.20131.958,51.9651.951,51.964
01.05.20131.972,51.978,51.9641.971
02.05.20131.967,51.976,51.9611.970
03.05.20131.9701.9851.9571.974
07.05.20132.0142.0141.9681.977
08.05.20131.9811.9951.9681.987
09.05.20131.992,51.9971.9841.993,5
10.05.20131.997,52.028,51.990,52.020
13.05.20132.0232.037,52.0202.037
14.05.20132.042,52.070,52.0312.069
15.05.20132.0652.082,52.039,52.059,5
16.05.20132.0672.0782.0462.050,5
17.05.20132.043,52.047,012.013,52.028
20.05.20132.029,52.0462.024,312.045
21.05.20132.035,52.0382.022,52.038
22.05.20132.0352.0672.0202.063
23.05.20132.029,52.0381.997,52.013
24.05.20132.0162.032,142.006,612.019,5
28.05.20132.0382.059,52.0362.047,5
29.05.20132.0382.0471.9821.982,5
30.05.20131.9731.9871.964,51.977
31.05.20131.9681.9681.9361.951
03.06.20131.939,51.9661.9221.940
04.06.20131.948,51.9721.9451.956
05.06.20131.9441.9511.9111.911
06.06.20131.908,51.924,671.898,51.900
07.06.20131.893,51.9611.8831.956,5
10.06.20131.9451.954,51.936,51.948
11.06.20131.942,51.942,51.8891.906
12.06.20131.9051.9111.887,51.887,5
13.06.20131.8751.9021.860,441.899
14.06.20131.912,51.912,51.8801.883,5
17.06.20131.892,51.912,51.8831.900
18.06.20131.8871.9021.879,51.886
19.06.20131.894,51.928,51.8771.925,5
20.06.20131.9001.9061.832,891.838,5
21.06.20131.8351.897,51.8271.843,5
24.06.20131.8251.8331.809,51.822,5
25.06.20131.8451.8741.8291.868,5
26.06.20131.868,51.8871.8591.874,5
27.06.20131.8761.9041.869,51.891
28.06.20131.9101.9101.874,51.880
01.07.20131.896,51.938,51.890,51.933,5
02.07.20131.929,51.929,51.8991.920
03.07.20131.909,51.911,51.8841.897,5
04.07.20131.911,51.9721.9061.967,5
05.07.20131.970,52.0111.958,51.961,5
08.07.20131.978,51.997,51.9721.986,5
09.07.20131.998,52.0141.985,51.997
10.07.20131.997,52.017,51.9691.988
11.07.20132.007,52.023,52.0042.019
12.07.20132.0272.034,51.9961.999,5
15.07.20132.004,52.0172.001,52.017
16.07.20132.023,52.0301.996,51.996,5
17.07.20132.0082.0141.982,51.996,5
18.07.20131.993,52.030,51.983,52.024,5
19.07.20132.043,52.0552.028,682.046
22.07.20132.0502.0502.0372.040
23.07.20132.0492.055,52.019,52.020
24.07.20132.0152.033,52.0052.018,5
25.07.20132.0152.019,51.9801.983
26.07.20131.9901.993,51.9551.970,5
29.07.20131.9762.0021.9761.996,5
30.07.20132.0002.023,51.989,51.989,5
31.07.20131.9912.059,51.9202.054
01.08.20132.0682.084,52.055,82.077
02.08.20132.079,52.082,52.055,52.075
05.08.20132.0852.1152.074,52.105,5
06.08.20132.104,52.152,52.0992.136,5
07.08.20132.1302.1522.100,52.101,5
08.08.20132.1002.122,52.096,452.110
09.08.20132.1032.1182.090,52.113
12.08.20132.104,52.1052.069,32.087
13.08.20132.088,52.110,52.0812.103
14.08.20132.0712.0912.067,52.077,5
15.08.20132.077,52.0832.0082.014
16.08.20132.0172.0252.0052.011
19.08.20132.020,52.039,52.015,52.037
20.08.20132.024,52.031,51.996,52.019
21.08.20132.0202.0201.995,51.998
22.08.20131.995,52.016,51.988,52.008,5
23.08.20132.0012.015,51.9892.005
27.08.20132.005,52.0241.990,51.999
28.08.20131.984,51.9931.975,51.989
29.08.20131.9932.007,51.9892.001,5
30.08.20132.006,52.0191.972,51.974
02.09.20131.993,52.010,51.991,51.994
03.09.20131.995,51.999,51.9731.980
04.09.20131.979,51.984,51.9491.972,5
05.09.20131.9771.995,51.9541.977,5
06.09.20132.007,52.0221.966,51.982,5
09.09.20131.987,51.9881.9581.972
10.09.20131.9851.9921.974,51.980
11.09.20131.9861.9891.9711.988,5
12.09.20131.9921.994,51.9741.990
13.09.20131.9952.0081.993,52.001
16.09.20132.0222.0322.0122.012,5
17.09.20132.008,52.0372.008,52.025
18.09.20132.0302.0302.011,52.020,5
19.09.20132.057,52.085,52.0482.060,5
20.09.20132.0452.061,52.0312.034
23.09.20132.0362.0512.0232.050,5
24.09.20132.0452.056,52.0192.019,5
25.09.20132.0212.0211.980,51.988
26.09.20131.9942.003,51.9811.987
27.09.20131.9871.991,51.954,51.977
30.09.20131.9621.967,51.953,51.965
01.10.20131.9451.956,51.9241.956,5
02.10.20131.9581.9591.922,51.938,5
03.10.20131.946,51.962,51.9401.946
04.10.20131.9461.9561.9391.948,5
07.10.20131.9441.954,51.928,51.954,5
08.10.20131.9511.955,51.920,51.921,5
09.10.20131.9171.9171.894,331.899,5
10.10.20131.901,51.926,51.8871.921
11.10.20131.956,51.9741.9321.973
14.10.20131.957,51.9771.946,51.953,5
15.10.20131.954,51.9651.934,831.935
16.10.20131.919,51.9481.917,51.938
17.10.20131.929,51.9591.9101.954
18.10.20131.9671.997,671.965,51.989,5
21.10.20132.0002.0091.9882.009
22.10.20132.0162.035,52.0052.024,5
23.10.20132.027,52.034,542.0102.029
24.10.20132.0152.024,51.990,52.012,5
25.10.20132.013,52.024,52.0122.017,5
28.10.20132.023,52.039,352.013,52.029,5
29.10.20132.027,52.047,52.0232.027
30.10.20132.031,52.033,52.010,52.016,5
31.10.20132.019,52.036,51.9831.987
01.11.20131.991,51.994,51.968,931.979,5
04.11.20131.9902.0051.987,51.990,5
05.11.20131.998,51.998,51.972,51.993
06.11.20132.0012.005,51.994,51.998,5
07.11.20132.0062.011,51.988,51.999
08.11.20131.9902.0081.983,831.998
11.11.20132.0072.025,172.002,52.022
12.11.20132.0152.0221.9992.014,5
13.11.20132.016,52.016,51.985,51.992,5
14.11.20132.006,52.0161.995,52.000
15.11.20131.991,52.0121.982,832.012
18.11.20132.0062.0321.9942.030
19.11.20132.010,52.0311.997,52.028,5
20.11.20132.0102.014,51.9952.005
21.11.20132.0042.004,51.9851.986
22.11.20131.9901.997,51.9661.976
25.11.20131.986,52.002,51.984,992.000
26.11.20131.9891.991,51.967,021.968
27.11.20131.968,51.975,51.9591.966,5
28.11.20131.9701.977,51.9441.947
29.11.20131.949,51.968,51.9441.946
02.12.20131.949,51.953,51.9221.926
03.12.20131.924,51.9281.897,51.908,5
04.12.20131.9151.925,41.903,51.915,5
05.12.20131.908,51.9231.9011.908
06.12.20131.9051.926,51.902,51.922,5
09.12.20131.934,51.9401.9131.925
10.12.20131.9201.9321.912,51.920
11.12.20131.9191.9261.9011.905,5
12.12.20131.9031.9031.871,51.880
13.12.20131.8801.8981.868,51.883,5
16.12.20131.8821.938,51.880,51.938,5
17.12.20131.9421.9421.9171.917
18.12.20131.9311.9431.921,951.932
19.12.20131.949,51.957,51.9321.957,5
20.12.20131.957,51.9651.9451.951,5
23.12.20131.952,51.969,641.944,51.964
24.12.20131.944,51.969,51.9421.956
27.12.20131.956,51.996,41.956,51.993,5
30.12.20131.990,52.0001.9771.986,5
31.12.20131.976,52.0011.976,52.000