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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.391,7619
KAPANIŞ 2.394,7976

En Düşük

DÜŞÜK 2.088,5

En Yüksek

YÜKSEK 2.729
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20172.117,52.126,52.091,52.099
04.01.20172.1012.132,52.088,52.124
05.01.20172.129,52.145,52.122,52.135
06.01.20172.125,52.149,622.125,52.143,5
09.01.20172.145,52.1722.143,52.169,5
10.01.20172.173,52.1802.161,512.165,5
11.01.20172.158,52.1802.152,52.174
12.01.20172.171,52.1802.1632.176,5
13.01.20172.1822.197,52.1762.197,5
16.01.20172.2002.213,52.185,112.195,5
17.01.20172.190,52.191,52.128,52.131,5
18.01.20172.1422.1662.137,52.161
19.01.20172.169,52.172,52.152,52.162
20.01.20172.1632.1632.143,942.152
23.01.20172.138,52.1652.1382.146
24.01.20172.147,52.172,52.1432.165
25.01.20172.1692.1742.1412.141
26.01.20172.206,52.2652.195,52.218
27.01.20172.222,52.2512.218,382.244
30.01.20172.2102.2222.195,52.218
31.01.20172.213,52.230,52.1962.203,5
01.02.20172.2162.220,112.1802.188
02.02.20172.1832.2032.1702.194,5
03.02.20172.1982.2182.1952.213
06.02.20172.209,52.224,52.205,52.217
07.02.20172.207,52.2412.207,52.228
08.02.20172.2262.255,52.2122.252
09.02.20172.249,52.2592.2362.255,5
10.02.20172.255,52.259,52.2382.254,5
13.02.20172.247,52.264,52.239,52.253
14.02.20172.2462.252,52.236,52.240,5
15.02.20172.249,52.263,52.240,52.257,5
16.02.20172.2572.2652.2442.257
17.02.20172.2522.2892.2482.273
20.02.20172.2732.2742.254,52.267
21.02.20172.2602.2802.2602.277
22.02.20172.2762.294,172.2712.292
23.02.20172.272,52.285,52.259,652.269
24.02.20172.2662.272,52.2472.271,5
27.02.20172.280,52.287,52.2702.275,5
28.02.20172.2802.284,52.267,092.268
01.03.20172.278,52.2902.2632.280
02.03.20172.2752.287,52.2612.284
03.03.20172.281,52.281,52.2622.264
06.03.20172.2532.266,52.247,52.257
07.03.20172.257,52.270,52.2472.251,5
08.03.20172.241,52.2562.2352.252,5
09.03.20172.2482.256,52.233,52.255,5
10.03.20172.261,52.2802.254,52.269
13.03.20172.273,52.2832.267,52.271
14.03.20172.276,52.299,822.2672.299
15.03.20172.2822.294,52.2802.286
16.03.20172.2912.305,172.283,52.295
17.03.20172.293,52.324,52.282,252.319
20.03.20172.310,52.348,092.3072.328
21.03.20172.3342.3392.3062.319,5
22.03.20172.315,52.3262.3022.310
23.03.20172.3082.3092.2892.301
24.03.20172.3052.3132.300,152.308
27.03.20172.2952.303,52.285,52.297,5
28.03.20172.2932.324,692.2852.306
29.03.20172.316,52.3182.290,52.316
30.03.20172.3212.3232.301,52.309
31.03.20172.258,52.2942.258,52.283,5
03.04.20172.2762.290,52.274,752.279
04.04.20172.2742.2922.2732.286,5
05.04.20172.2882.3002.283,52.286,5
06.04.20172.2742.2942.267,672.292
07.04.20172.2952.2952.2792.281,5
10.04.20172.2762.2852.264,52.282,5
11.04.20172.2782.308,52.273,52.291
12.04.20172.293,52.3212.289,372.305
13.04.20172.300,52.307,52.2882.298
18.04.20172.3002.3052.243,52.244,5
19.04.20172.244,52.244,52.201,52.201,5
20.04.20172.2042.217,52.195,52.204
21.04.20172.1992.212,52.186,52.208
24.04.20172.231,52.2672.216,52.261
25.04.20172.255,52.273,52.2522.259
26.04.20172.242,52.263,52.2422.261
27.04.20172.259,52.259,52.2332.255,5
28.04.20172.260,52.262,52.2242.246,5
02.05.20172.2622.2632.232,982.251,5
03.05.20172.249,52.2622.2452.251,5
04.05.20172.256,52.2762.2472.275
05.05.20172.2772.2862.2672.277,5
08.05.20172.277,52.297,52.2702.289
09.05.20172.2862.299,52.277,52.291
10.05.20172.2842.2882.254,52.279
11.05.20172.2772.299,52.2692.297
12.05.20172.2752.305,52.2752.305
15.05.20172.3032.3052.2802.282
16.05.20172.2882.331,52.2812.328
17.05.20172.3352.3452.318,162.330
18.05.20172.3402.3402.285,52.290
19.05.20172.2952.3032.280,232.292
22.05.20172.301,52.308,52.288,842.306
23.05.20172.306,52.324,52.2932.320,5
24.05.20172.3282.3312.314,242.325,5
25.05.20172.3032.3302.302,52.324,5
26.05.20172.3272.3422.316,882.337
30.05.20172.3252.333,52.3052.323
31.05.20172.3312.372,52.326,072.327
01.06.20172.3362.3672.335,52.343
02.06.20172.3622.3792.355,52.361,5
05.06.20172.3602.3742.347,52.349
06.06.20172.346,52.3562.3402.352,5
07.06.20172.343,52.355,52.326,52.330
08.06.20172.3272.333,52.2852.285
09.06.20172.312,52.360,52.304,412.326
12.06.20172.313,52.327,52.303,52.323,5
13.06.20172.3312.331,52.3162.324
14.06.20172.313,52.3452.3082.331,5
15.06.20172.3312.3362.3052.329
16.06.20172.3342.355,52.3252.341,5
19.06.20172.3652.3782.3622.374,5
20.06.20172.3812.413,52.376,52.390
21.06.20172.384,52.385,52.3612.374,5
22.06.20172.3622.367,52.329,52.336
23.06.20172.3252.3252.300,52.305
26.06.20172.3182.3362.312,52.323,5
27.06.20172.3312.3412.315,52.331
28.06.20172.327,52.3352.3022.311,5
29.06.20172.315,52.319,52.275,52.286
30.06.20172.2862.306,52.267,52.268,5
03.07.20172.2662.2752.2522.273
04.07.20172.263,52.268,52.2602.263,5
05.07.20172.2602.271,52.252,52.271,5
06.07.20172.2732.2852.2342.249,5
07.07.20172.2592.2662.236,52.261
10.07.20172.2772.2892.2602.284
11.07.20172.278,52.279,52.2472.261
12.07.20172.276,52.312,52.266,52.301
13.07.20172.3092.3092.2862.286
14.07.20172.295,52.301,52.2792.285
17.07.20172.2912.304,52.284,52.293
18.07.20172.2902.3002.279,52.286,5
19.07.20172.287,52.2992.2702.289,5
20.07.20172.293,52.3122.283,52.309,5
21.07.20172.299,52.309,52.2822.285,5
24.07.20172.282,52.283,52.2412.247,5
25.07.20172.2472.2662.2412.249,5
26.07.20172.257,52.290,52.2572.272,5
27.07.20172.3862.4582.3632.408,5
28.07.20172.4502.4792.4152.442
31.07.20172.4602.466,52.4422.448,5
01.08.20172.463,52.463,52.4322.439,5
02.08.20172.4512.4512.425,52.435,5
03.08.20172.438,52.464,52.4282.456,5
04.08.20172.4602.5032.4542.503
07.08.20172.520,52.530,52.510,52.522,5
08.08.20172.522,52.545,52.5212.534
09.08.20172.5282.538,52.5142.533,5
10.08.20172.5022.5022.458,52.473,5
11.08.20172.466,52.483,52.4552.474
14.08.20172.479,52.507,52.4722.500
15.08.20172.511,52.5482.5032.536
16.08.20172.5472.6022.542,52.594
17.08.20172.588,52.6042.5852.585,5
18.08.20172.5652.573,52.549,52.549,5
21.08.20172.5422.5752.5262.561
22.08.20172.5782.585,52.5672.580
23.08.20172.5672.5892.561,52.578,5
24.08.20172.586,52.5872.5672.569,5
25.08.20172.566,52.5802.558,52.568
29.08.20172.5382.5552.5272.546,5
30.08.20172.5582.5692.5472.557,5
31.08.20172.563,52.592,52.556,52.592
01.09.20172.610,52.6162.5892.589
04.09.20172.5722.5902.5722.582,5
05.09.20172.5822.600,52.5772.577,5
06.09.20172.569,52.5842.5582.565
07.09.20172.5602.5852.5522.580
08.09.20172.5802.594,52.5712.593,5
11.09.20172.599,52.6112.5782.586,5
12.09.20172.6002.600,52.5742.580,5
13.09.20172.5492.5682.5352.560,5
14.09.20172.5522.571,52.500,52.504,5
15.09.20172.4982.5152.477,52.488
18.09.20172.490,52.5102.4862.507,5
19.09.20172.493,52.5112.481,52.496
20.09.20172.469,52.4752.424,52.426,5
21.09.20172.426,52.4352.4082.420,5
22.09.20172.428,52.442,52.416,52.436,5
25.09.20172.4302.449,52.4242.436,5
26.09.20172.4322.438,52.421,52.428,5
27.09.20172.4182.4282.404,52.419
28.09.20172.429,52.446,52.4162.440,5
29.09.20172.442,52.4682.4352.453
02.10.20172.470,52.487,52.4622.466
03.10.20172.4652.4822.4412.478,5
04.10.20172.4742.504,52.4742.502,5
05.10.20172.5022.5302.4982.526
06.10.20172.526,52.5392.5152.535
09.10.20172.534,52.5482.528,52.542
10.10.20172.5412.5672.5372.555,5
11.10.20172.5592.5672.5512.558,5
12.10.20172.557,52.573,52.5512.569
13.10.20172.559,52.5622.540,52.551,5
16.10.20172.5512.5522.5322.541,5
17.10.20172.5512.5612.538,52.538,5
18.10.20172.536,52.572,352.536,52.566,5
19.10.20172.550,52.577,52.5472.571
20.10.20172.5652.586,52.5632.567,5
23.10.20172.5642.583,832.5582.579
24.10.20172.568,52.583,52.565,52.565,5
25.10.20172.5552.570,52.5332.539,5
26.10.20172.521,52.567,52.521,52.565
27.10.20172.5802.616,52.577,52.608
30.10.20172.5912.594,52.573,52.587,5
31.10.20172.5792.593,52.567,172.572
01.11.20172.582,52.589,52.5412.544,5
02.11.20172.5342.5862.533,52.571,5
03.11.20172.5822.6002.574,182.594
06.11.20172.5872.6052.5842.597,5
07.11.20172.598,52.6052.558,52.561,5
08.11.20172.5672.5782.551,842.570,5
09.11.20172.568,52.591,52.563,52.570,5
10.11.20172.5662.5782.5462.559,5
13.11.20172.571,52.5902.5642.580,5
14.11.20172.580,52.5982.577,52.585,5
15.11.20172.5732.590,52.5562.561
16.11.20172.564,52.586,52.552,52.579
17.11.20172.574,52.5922.567,52.575
20.11.20172.563,52.603,52.563,52.589
21.11.20172.5902.6162.5812.601
22.11.20172.600,52.6172.573,672.581,5
23.11.20172.5722.6182.570,52.615
24.11.20172.6272.654,52.6152.622,5
27.11.20172.6192.635,52.6052.606,5
28.11.20172.594,52.654,52.594,52.650
29.11.20172.6252.632,52.592,52.593,5
30.11.20172.5882.6122.564,52.568,5
01.12.20172.5652.580,52.5602.565
04.12.20172.5822.596,092.573,52.586,5
05.12.20172.591,52.6232.590,52.606,5
06.12.20172.596,52.661,52.5892.642
07.12.20172.6592.677,52.623,882.634,5
08.12.20172.626,52.640,52.599,52.635,5
11.12.20172.6362.649,52.6302.640,5
12.12.20172.6372.654,52.6222.648,5
13.12.20172.623,52.6492.6222.643
14.12.20172.623,52.647,52.623,52.632
15.12.20172.626,52.6552.617,52.655
18.12.20172.658,52.6792.650,52.674
19.12.20172.6602.679,52.6602.667,5
20.12.20172.666,52.6792.6562.656
21.12.20172.6652.691,672.6502.684,5
22.12.20172.672,52.7002.672,52.689,5
27.12.20172.597,52.691,52.597,52.685,5
28.12.20172.701,52.7062.6882.694,5
29.12.20172.687,52.7292.675,52.725