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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.401,4586
KAPANIŞ 3.405,2787

En Düşük

DÜŞÜK 2.808

En Yüksek

YÜKSEK 4.097
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20212.932,52.9982.927,52.948
05.01.20212.9132.984,52.9132.945,5
06.01.20212.945,52.975,52.905,52.946,5
07.01.20212.960,53.002,52.9542.989
08.01.20213.0183.0462.9923.038
11.01.20213.0263.035,52.956,52.956,5
12.01.20212.951,52.988,52.9102.924
13.01.20212.9292.9432.908,362.931
14.01.20212.9352.940,52.9082.925,5
15.01.20212.908,52.919,52.8822.903
18.01.20212.8932.920,52.8882.897,5
19.01.20212.9122.934,52.8932.926,5
20.01.20212.919,52.945,52.905,52.935,5
21.01.20212.923,52.942,572.904,52.909
22.01.20212.948,52.9712.902,52.908,5
25.01.20212.9142.927,52.8862.895
26.01.20212.8812.9462.8812.912,5
27.01.20212.9172.925,52.827,52.853
28.01.20212.938,52.998,52.927,52.943
29.01.20212.9202.978,72.882,52.949
01.02.20212.9422.958,022.8982.942,5
02.02.20212.971,53.051,52.959,53.044
03.02.20213.0743.076,52.9652.979
04.02.20212.981,53.001,52.9622.992
05.02.20212.981,53.013,52.9663.002,5
08.02.20212.9853.005,52.964,52.970,5
09.02.20212.955,53.020,52.954,53.011
10.02.20213.0213.0252.9682.980,5
11.02.20212.965,53.0572.965,53.027
12.02.20213.009,53.031,463.0013.009
15.02.20213.013,53.081,53.002,53.063
16.02.20213.055,53.0823.038,683.042,5
17.02.20213.0303.0542.9973.046
18.02.20213.0273.035,52.9813.031,5
19.02.20213.0313.0532.996,52.996,5
22.02.20212.9682.986,52.917,52.945,5
23.02.20212.9482.9722.923,142.942
24.02.20212.9362.956,52.911,52.945
25.02.20212.930,52.9412.8992.900
26.02.20212.885,52.9052.8082.812,5
01.03.20212.8332.887,82.8202.874
02.03.20212.862,52.893,132.8572.866
03.03.20212.8952.906,52.860,272.877
04.03.20212.861,52.938,52.8562.933,5
05.03.20212.9222.9582.867,682.941,5
08.03.20212.944,52.9502.896,152.938,5
09.03.20212.940,52.985,52.9362.960
10.03.20212.9503.020,52.939,123.007,5
11.03.20213.0253.0452.969,52.985
12.03.20212.970,53.0092.9642.997,5
15.03.20213.016,53.0463.004,53.009,5
16.03.20213.0223.052,53.010,53.052,5
17.03.20213.0403.0593.0323.045,5
18.03.20213.0523.0522.9983.033
19.03.20213.0233.040,372.9962.996
22.03.20212.993,53.020,232.954,53.001,5
23.03.20212.9753.022,52.9663.007
24.03.20212.992,53.021,52.9763.008,5
25.03.20212.998,53.0592.9792.979
26.03.20212.994,53.0122.968,52.983
29.03.20212.999,53.028,52.980,383.027
30.03.20213.033,53.0573.0213.030
31.03.20213.0253.035,52.989,52.989,5
01.04.20212.998,53.024,582.990,53.007
06.04.20213.046,53.0813.0193.079,5
07.04.20213.099,53.1363.0833.090,5
08.04.20213.091,53.188,53.082,53.187
09.04.20213.187,53.2003.1743.183
12.04.20213.165,53.186,53.1463.162
13.04.20213.1503.1803.1263.155,5
14.04.20213.153,53.191,93.140,53.156,5
15.04.20213.1723.239,53.1583.224,5
16.04.20213.2253.247,53.222,53.230
19.04.20213.232,53.247,53.202,53.221
20.04.20213.217,53.227,53.1913.198,5
21.04.20213.210,53.252,53.193,53.228
22.04.20213.2603.3193.239,53.316,5
23.04.20213.297,53.3123.2543.296
26.04.20213.2833.2963.2113.215,5
27.04.20213.2153.250,53.211,53.229,5
28.04.20213.230,53.2673.2233.248,5
29.04.20213.2523.2883.2503.271
30.04.20213.267,53.2793.246,53.251
04.05.20213.252,53.304,53.2373.249
05.05.20213.2683.2823.2343.240
06.05.20213.2523.268,53.2393.261,5
07.05.20213.2743.285,853.2593.284
10.05.20213.276,53.279,93.2453.265
11.05.20213.2333.2563.167,53.190
12.05.20213.251,53.3263.250,673.298,5
13.05.20213.283,53.315,53.212,983.303,5
14.05.20213.220,123.377,53.220,123.353,5
17.05.20213.3603.376,53.331,53.361
18.05.20213.3723.3873.3253.349
19.05.20213.331,53.3663.3163.347
20.05.20213.368,53.402,53.356,53.402,5
21.05.20213.3953.404,53.3723.377,5
24.05.20213.388,53.3993.3773.390
25.05.20213.3833.4033.371,53.397,5
26.05.20213.3973.430,53.388,53.409,5
27.05.20213.409,53.4143.3863.386
28.05.20213.386,53.4213.3753.404
01.06.20213.412,53.435,53.3853.407
02.06.20213.408,53.4513.401,413.419,5
03.06.20213.4103.419,033.364,353.400,5
04.06.20213.377,53.4043.377,53.396
07.06.20213.401,53.4323.3923.415,5
08.06.20213.4163.4463.392,53.415,5
09.06.20213.412,53.462,53.3993.460
10.06.20213.458,53.472,53.435,53.457
11.06.20213.4543.473,183.4333.434
14.06.20213.4313.4523.417,53.434,5
15.06.20213.4613.4843.449,43.478,5
16.06.20213.480,53.509,363.478,53.486,5
17.06.20213.4543.488,53.428,53.488,5
18.06.20213.504,53.5183.4523.459,5
21.06.20213.433,53.498,53.424,53.487
22.06.20213.488,53.5153.480,53.503
23.06.20213.5413.574,53.488,53.488,5
24.06.20213.482,53.506,53.479,53.488,5
25.06.20213.4863.4873.4593.484
28.06.20213.476,53.4903.455,53.485,5
29.06.20213.4863.5163.480,53.483,5
30.06.20213.480,53.5063.458,53.461
01.07.20213.4783.5153.453,53.495
02.07.20213.502,53.5163.472,53.480
05.07.20213.4693.481,53.4553.479,5
06.07.20213.4683.4783.439,53.474,5
07.07.20213.4733.4893.437,213.488
08.07.20213.4793.4823.4043.433,5
09.07.20213.4433.4553.416,53.434
12.07.20213.4283.458,53.4253.450,5
13.07.20213.467,53.5033.450,53.502
14.07.20213.4923.4923.463,53.487
15.07.20213.4923.552,53.473,53.477,5
16.07.20213.4933.523,53.4753.500,5
19.07.20213.458,53.4763.417,53.433,5
20.07.20213.4593.496,53.443,53.443,5
21.07.20213.4563.492,53.453,743.466,5
22.07.20213.4643.485,53.4193.472,5
23.07.20213.483,53.505,53.467,53.505,5
26.07.20213.489,53.4943.448,53.461,5
27.07.20213.463,53.4973.404,53.480
28.07.20213.4653.5223.4653.513
29.07.20213.4003.6073.3903.540
30.07.20213.5453.583,53.5253.570,5
02.08.20213.5983.6283.5653.600,5
03.08.20213.592,53.6193.5813.589
04.08.20213.604,53.628,53.582,53.613,5
05.08.20213.6103.6293.601,53.604,5
06.08.20213.6143.6223.581,53.588
09.08.20213.5903.604,53.577,53.591,5
10.08.20213.5873.6163.580,53.593
11.08.20213.5973.598,53.570,53.593,5
12.08.20213.6003.612,53.5903.612
13.08.20213.6133.6413.611,43.635,5
16.08.20213.6183.6323.606,143.620
17.08.20213.6203.626,53.600,53.626,5
18.08.20213.6193.6413.6053.624,5
19.08.20213.5943.595,113.5333.567
20.08.20213.556,53.570,53.470,53.523
23.08.20213.489,123.550,753.489,123.531,5
24.08.20213.5393.5573.5103.527
25.08.20213.526,53.5573.513,53.519,5
26.08.20213.4653.491,53.4533.481,5
27.08.20213.4783.5023.4713.487,5
31.08.20213.517,53.5243.4713.494
01.09.20213.5093.563,53.5073.553
02.09.20213.560,53.5833.5463.556
03.09.20213.549,53.570,973.514,53.530,5
06.09.20213.541,53.5743.5363.561,5
07.09.20213.5523.5553.509,53.516
08.09.20213.4853.517,53.4693.512,5
09.09.20213.4923.504,163.478,53.487
10.09.20213.488,53.541,973.483,53.511,5
13.09.20213.523,53.549,53.515,643.531,5
14.09.20213.5283.5283.4923.509
15.09.20213.510,53.519,53.458,53.458,5
16.09.20213.463,53.4823.4483.467
17.09.20213.4993.507,53.441,53.458
20.09.20213.433,53.4643.410,53.437
21.09.20213.449,53.4863.4403.481
22.09.20213.482,53.5183.482,53.511
23.09.20213.5303.538,53.503,53.505,5
24.09.20213.494,53.5053.472,43.484
27.09.20213.5053.511,53.468,53.498
28.09.20213.4903.5383.4903.525
29.09.20213.5293.5683.514,53.561,5
30.09.20213.6003.6663.591,53.606
01.10.20213.5803.5893.5143.531
04.10.20213.5353.5813.519,53.519,5
05.10.20213.5603.5663.5193.538
06.10.20213.486,53.527,53.4513.511
07.10.20213.553,53.575,163.5413.551,5
08.10.20213.5423.564,53.530,53.543,5
11.10.20213.5403.563,843.517,53.552,5
12.10.20213.5403.568,53.5233.563,5
13.10.20213.536,53.603,53.527,53.596
14.10.20213.6343.644,53.600,53.639
15.10.20213.6483.658,513.600,53.615,5
18.10.20213.5963.616,53.577,53.607,5
19.10.20213.627,53.627,53.593,163.606,5
20.10.20213.606,53.658,53.6043.643,5
21.10.20213.639,53.6503.606,53.606,5
22.10.20213.6133.660,53.603,53.639,5
25.10.20213.653,53.6663.6163.620,5
26.10.20213.614,53.637,53.608,53.629
27.10.20213.631,53.647,983.608,53.613,5
28.10.20213.6143.656,53.6103.634
29.10.20213.605,53.6433.5883.632
01.11.20213.6503.6683.633,293.656,5
02.11.20213.6683.715,53.653,53.713,5
03.11.20213.716,53.7453.695,53.715
04.11.20213.734,53.780,673.702,53.770,5
05.11.20213.7753.789,53.7583.778,5
08.11.20213.783,53.790,53.742,53.746
09.11.20213.7303.7633.691,113.741
10.11.20213.7333.780,53.723,53.766
11.11.20213.7623.807,53.7623.801,5
12.11.20213.813,53.833,53.791,53.826
15.11.20213.811,53.830,683.789,53.817
16.11.20213.9323.948,53.855,53.862,5
17.11.20213.8803.9023.8453.881,5
18.11.20213.894,53.915,663.874,53.892,5
19.11.20213.8883.9263.868,53.878
22.11.20213.890,53.9193.884,613.901,5
23.11.20213.875,53.898,53.849,573.867
24.11.20213.8913.903,53.8503.875
25.11.20213.901,53.946,093.8913.912
26.11.20213.8123.834,53.757,53.759,5
29.11.20213.7923.8373.7573.823,5
30.11.20213.8113.817,53.7723.799,5
01.12.20213.799,53.9503.795,53.846
02.12.20213.8063.854,53.7993.841,5
03.12.20213.8623.8783.826,53.846,5
06.12.20213.8763.950,433.867,343.948
07.12.20213.9624.017,53.952,774.016
08.12.20214.0194.0513.969,53.976,5
09.12.20213.9723.989,813.939,53.949,5
10.12.20213.929,53.9663.923,353.948
13.12.20213.9703.9703.9363.940,5
14.12.20213.981,53.990,133.9263.927,5
15.12.20213.940,53.942,53.908,53.929
16.12.20213.971,53.9803.9163.956,5
17.12.20213.940,53.9823.923,53.977
20.12.20213.9113.991,53.893,53.984
21.12.20214.0184.020,53.960,54.013
22.12.20214.022,54.0423.994,374.042
23.12.20214.052,54.056,54.0144.037
24.12.20214.0304.0384.0154.015
29.12.20214.0564.0974.050,54.094,5
30.12.20214.0824.0944.0444.046,5
31.12.20214.067,284.067,284.010,364.036