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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.787,437
KAPANIŞ 2.788,5925

En Düşük

DÜŞÜK 2.050,6

En Yüksek

YÜKSEK 3.297
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20203.1903.2113.157,693.183
03.01.20203.1673.1913.157,53.189,5
06.01.20203.176,53.191,53.148,53.183,5
07.01.20203.1893.1973.165,53.184,5
08.01.20203.1603.224,53.154,213.208,5
09.01.20203.2253.2663.213,53.245,5
10.01.20203.2493.2723.2343.245
13.01.20203.243,53.2503.216,53.232,5
14.01.20203.2253.257,673.220,53.231
15.01.20203.2363.2763.231,343.276
16.01.20203.2553.2973.241,93.250,5
17.01.20203.2593.291,53.2513.281
20.01.20203.2723.2813.251,53.272,5
21.01.20203.2663.2663.221,53.252
22.01.20203.260,53.275,53.221,53.222
23.01.20203.2293.233,53.2113.217
24.01.20203.2003.2773.1953.240
27.01.20203.2053.2303.184,53.192,5
28.01.20203.1703.174,33.1013.146,5
29.01.20203.1213.1483.0693.110
30.01.20203.0683.166,53.0113.029
31.01.20203.0103.039,52.9703.010
03.02.20203.0093.1023.005,023.098
04.02.20203.117,53.160,53.1113.140,5
05.02.20203.125,53.175,53.118,53.149
06.02.20203.1433.209,53.1403.202
07.02.20203.2003.208,53.163,53.163,5
10.02.20203.173,53.1783.1303.134,5
11.02.20203.1473.165,53.1143.114
12.02.20203.1233.133,53.094,53.098
13.02.20203.0863.1703.052,53.071
14.02.20203.0683.0893.0533.079,5
17.02.20203.094,53.0963.0773.090
18.02.20203.070,53.1173.070,53.107,5
19.02.20203.1113.150,183.103,53.141
20.02.20203.1363.147,53.1123.123
21.02.20203.113,53.1303.094,53.099,5
24.02.20203.065,53.0692.997,53.012
25.02.20203.0193.028,252.9602.960
26.02.20202.899,52.9392.8672.933,5
27.02.20202.8712.9052.8202.820
28.02.20202.775,52.8202.6822.765,5
02.03.20202.8752.880,52.7532.811,5
03.03.20202.8422.871,52.8102.820,5
04.03.20202.8262.875,52.805,52.832,5
05.03.20202.845,52.848,52.765,52.806,5
06.03.20202.7552.7762.6982.740
09.03.20202.646,52.6682.569,52.616
10.03.20202.635,52.672,52.577,72.599
11.03.20202.6412.646,52.5512.552,5
12.03.20202.4612.481,952.326,52.376
13.03.20202.541,52.583,52.397,52.442
16.03.20202.3492.388,52.2452.353,5
17.03.20202.4242.443,52.2032.338,5
18.03.20202.283,52.3022.138,872.200
19.03.20202.2492.4102.1932.400,5
20.03.20202.512,52.5512.3582.427,5
23.03.20202.289,52.409,912.170,52.216,5
24.03.20202.1932.3962.050,62.396
25.03.20202.438,52.5172.3352.512,5
26.03.20202.443,52.6842.4152.684
27.03.20202.603,52.637,52.472,52.512,5
30.03.20202.5192.5912.444,52.574,5
31.03.20202.601,52.601,52.495,52.586,5
01.04.20202.512,52.573,52.4362.463
02.04.20202.4782.5112.438,52.468,5
03.04.20202.4632.4742.4222.458
06.04.20202.491,52.553,52.486,52.553,5
07.04.20202.584,52.618,52.5282.569
08.04.20202.5452.5842.4962.522
09.04.20202.5302.6332.520,552.633
14.04.20202.623,52.6422.5782.624
15.04.20202.6122.673,382.5862.620
16.04.20202.6432.659,52.6052.642
17.04.20202.7102.7642.672,52.711
20.04.20202.6842.707,162.6592.699,5
21.04.20202.6852.702,52.580,52.580,5
22.04.20202.6102.660,52.5962.658
23.04.20202.6602.6862.6242.686
24.04.20202.640,52.673,52.6302.655
27.04.20202.6702.727,52.6552.725
28.04.20202.7122.768,52.6982.763,5
29.04.20202.771,52.7782.731,52.766,5
30.04.20202.7642.807,912.730,52.750
01.05.20202.7302.7722.6802.765,5
04.05.20202.7312.753,282.7172.734,5
05.05.20202.754,52.7772.698,52.712,5
06.05.20202.7142.7642.708,52.764
07.05.20202.771,52.792,52.754,52.778
11.05.20202.791,52.8372.782,482.831
12.05.20202.815,52.896,912.809,52.884
13.05.20202.858,52.8722.8162.822,5
14.05.20202.777,52.784,52.687,52.695,5
15.05.20202.7152.762,52.7052.743
18.05.20202.786,52.849,52.780,52.841,5
19.05.20202.883,52.892,52.814,52.840,5
20.05.20202.835,52.855,52.820,52.842,5
21.05.20202.8172.857,52.8052.827
22.05.20202.7852.839,52.7532.834
26.05.20202.882,52.8882.821,52.860
27.05.20202.866,52.918,52.854,52.918,5
28.05.20202.860,52.981,52.8542.954
29.05.20202.8952.919,52.790,52.790,5
01.06.20202.835,52.868,52.827,52.851
02.06.20202.8672.8822.8152.818,5
03.06.20202.8352.901,342.822,52.894
04.06.20202.894,52.934,52.8822.882
05.06.20202.885,52.905,842.860,52.900
08.06.20202.897,52.897,52.8572.884
09.06.20202.872,52.9192.819,162.843
10.06.20202.8432.8782.835,52.870
11.06.20202.8342.8442.7742.774
12.06.20202.7532.812,52.7412.780
15.06.20202.741,52.7492.6942.725
16.06.20202.776,52.8682.754,52.836
17.06.20202.846,52.8682.825,52.838,5
18.06.20202.8212.838,52.7822.805
19.06.20202.8332.916,52.8262.900
22.06.20202.854,52.8612.791,912.797,5
23.06.20202.800,52.8332.795,682.800
24.06.20202.783,52.794,52.670,772.703
25.06.20202.6992.720,52.674,52.685
26.06.20202.6962.728,52.6962.700
29.06.20202.6502.7122.6432.700,5
30.06.20202.705,52.722,682.672,52.681,5
01.07.20202.668,52.708,52.6432.697
02.07.20202.719,52.7492.705,52.741,5
03.07.20202.756,52.756,52.6822.690
06.07.20202.7212.7582.7212.758
07.07.20202.749,52.764,52.700,092.730
08.07.20202.724,52.7952.724,52.748
09.07.20202.7562.759,642.689,52.701,5
10.07.20202.691,52.766,52.691,52.761,5
13.07.20202.8002.820,52.782,52.782,5
14.07.20202.7652.7752.7422.775
15.07.20202.7902.8632.788,52.845,5
16.07.20202.8032.822,642.773,52.813,5
17.07.20202.8202.831,52.802,52.816
20.07.20202.8152.8232.786,52.793
21.07.20202.8262.832,52.7972.818,5
22.07.20202.8212.827,52.7772.780
23.07.20202.806,52.879,52.804,862.853
24.07.20202.8232.831,52.7922.796
27.07.20202.8002.803,52.781,272.784
28.07.20202.798,52.846,52.785,52.841,5
29.07.20202.8412.898,52.8412.876
30.07.20202.8612.886,512.825,52.860
31.07.20202.853,52.8752.7982.801
03.08.20202.807,52.887,62.792,52.881
04.08.20202.7402.8082.6802.721
05.08.20202.7002.716,52.6192.623
06.08.20202.6002.608,272.565,52.575
07.08.20202.577,52.832,52.555,52.567
10.08.20202.5762.582,52.5482.568
11.08.20202.573,52.607,52.557,52.570
12.08.20202.596,52.6702.5792.663,5
13.08.20202.612,52.6612.6032.650
14.08.20202.6432.652,52.585,412.603
17.08.20202.599,52.6472.587,52.635
18.08.20202.612,52.6612.6072.630
19.08.20202.6392.657,52.624,52.642
20.08.20202.6202.6352.5972.597
21.08.20202.603,52.608,52.5632.590
24.08.20202.6052.634,52.6022.626,5
25.08.20202.6342.659,52.599,52.600
26.08.20202.5902.6002.5462.548
27.08.20202.5552.579,52.534,52.541
28.08.20202.552,52.571,032.509,52.509,5
01.09.20202.527,52.529,52.4262.440
02.09.20202.452,52.5302.443,52.530
03.09.20202.549,52.591,52.5232.523
04.09.20202.4772.536,52.4752.496,5
07.09.20202.496,52.5582.483,32.543,5
08.09.20202.5562.604,52.537,52.600,5
09.09.20202.5872.6602.5842.646
10.09.20202.646,52.6582.615,52.634
11.09.20202.6392.6562.6172.632
14.09.20202.6522.656,52.6202.631
15.09.20202.6292.6722.6132.658
16.09.20202.6462.655,52.618,52.630,5
17.09.20202.610,52.6252.5832.609
18.09.20202.6002.6052.545,52.568,5
21.09.20202.5532.558,92.473,52.486,5
22.09.20202.496,52.5062.462,082.498
23.09.20202.532,52.5742.507,52.512,5
24.09.20202.4902.5392.4902.509
25.09.20202.5232.5232.491,52.521,5
28.09.20202.6202.7172.6202.675
29.09.20202.670,52.6792.626,52.644,5
30.09.20202.641,52.6772.6372.650
01.10.20202.661,52.723,32.6542.670,5
02.10.20202.663,52.6832.640,72.683
05.10.20202.6852.708,52.6722.681,5
06.10.20202.6922.701,72.664,52.680
07.10.20202.798,52.798,52.6982.698
08.10.20202.6952.717,52.6892.706,5
09.10.20202.7112.7212.693,52.699
12.10.20202.689,52.7002.673,52.690
13.10.20202.685,52.704,372.6562.700,5
14.10.20202.7152.7302.674,52.682,5
15.10.20202.659,52.675,52.621,52.627
16.10.20202.632,52.683,52.6262.654,5
19.10.20202.6712.692,52.6262.626,5
20.10.20202.6252.6532.6212.630,5
21.10.20202.6272.6362.560,52.561
22.10.20202.572,52.598,622.5382.590,5
23.10.20202.583,52.651,672.580,52.628,5
26.10.20202.6002.634,52.5812.600
27.10.20202.5992.6102.5762.603,5
28.10.20202.577,52.5902.503,52.535
29.10.20202.5292.552,52.4832.499
30.10.20202.480,52.5062.475,52.499
02.11.20202.4952.5282.4742.507
03.11.20202.5202.562,52.5072.557,5
04.11.20202.5122.655,52.505,52.649
05.11.20202.653,52.689,52.6362.658
06.11.20202.6482.674,52.6332.642
09.11.20202.6653.021,52.6562.902
10.11.20202.8612.9852.8242.976,5
11.11.20202.9582.998,52.923,082.966,5
12.11.20202.948,52.9862.929,52.950
13.11.20202.9052.934,52.8882.904
16.11.20202.9323.090,572.9203.037,5
17.11.20203.016,53.039,52.943,52.995,5
18.11.20202.970,52.987,52.9522.977
19.11.20202.936,52.986,52.9282.979,5
20.11.20202.991,53.0002.949,52.952
23.11.20202.950,52.9662.9152.918,5
24.11.20202.924,52.931,52.878,52.903
25.11.20203.0003.0002.929,52.944
26.11.20202.9442.948,52.912,52.928,5
27.11.20202.938,52.983,52.9222.933
30.11.20202.9272.943,52.8802.880
01.12.20202.913,52.965,52.9102.926,5
02.12.20202.930,52.953,52.913,52.923,5
03.12.20202.9082.9212.878,52.895
04.12.20202.9172.9462.910,62.932,5
07.12.20202.9573.0002.946,52.975,5
08.12.20202.9552.970,52.9332.942,5
09.12.20202.9552.9662.9242.958,5
10.12.20202.987,53.067,52.9753.002
11.12.20202.9993.028,52.981,53.008,5
14.12.20202.982,53.0182.979,042.994
15.12.20203.003,53.012,222.935,52.939
16.12.20202.941,52.9622.908,52.951,5
17.12.20202.961,52.968,52.937,52.938,5
18.12.20202.9232.981,52.9232.949
21.12.20202.920,52.9622.873,52.928
22.12.20202.917,52.970,52.913,52.968,5
23.12.20202.9592.9592.9212.932,5
24.12.20202.934,52.9402.8802.914
29.12.20202.9873.0652.973,263.045
30.12.20203.0243.032,592.9762.991
31.12.20202.950,52.9842.8782.878