Mercado abrirá em 3 hs

Diageo plc (DGEL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.478,25-16,25 (-0,65%)
A partir de 11:00AM BST. Mercado aberto.
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 20242.504,502.511,502.474,252.478,252.478,25175.399
28 de jun. de 20242.514,502.521,502.484,002.494,502.494,50528.426
27 de jun. de 20242.548,002.557,502.501,002.502,502.502,50733.186
26 de jun. de 20242.577,502.580,002.541,002.555,502.555,50676.576
25 de jun. de 20242.586,502.597,252.571,752.574,502.574,50471.786
24 de jun. de 20242.572,002.593,502.572,002.580,502.580,50438.249
21 de jun. de 20242.586,002.596,502.552,502.583,502.583,50682.662
20 de jun. de 20242.566,002.599,002.554,002.595,002.595,00791.697
19 de jun. de 20242.519,502.569,502.516,002.568,002.568,00645.582
18 de jun. de 20242.583,502.588,002.562,502.566,002.566,00477.004
17 de jun. de 20242.602,502.607,502.560,002.580,002.580,00602.686
14 de jun. de 20242.568,002.602,002.563,002.581,502.581,501.109.981
13 de jun. de 20242.600,002.610,502.561,002.571,502.571,50600.160
12 de jun. de 20242.600,002.626,502.590,502.612,502.612,50859.220
11 de jun. de 20242.611,252.626,002.570,752.592,002.592,00867.906
10 de jun. de 20242.648,002.655,002.607,002.610,002.610,00584.142
07 de jun. de 20242.707,502.710,002.656,002.678,002.678,00570.602
06 de jun. de 20242.673,002.719,502.670,002.712,252.712,251.245.576
05 de jun. de 20242.660,502.677,002.637,002.657,002.657,00887.318
04 de jun. de 20242.642,002.642,002.611,002.636,502.636,50710.638
03 de jun. de 20242.661,002.672,502.628,502.642,002.642,00732.930
31 de mai. de 20242.595,502.637,002.591,002.637,002.637,00923.119
30 de mai. de 20242.572,502.612,252.571,502.610,002.610,00788.553
29 de mai. de 20242.616,502.628,002.588,752.595,502.595,50614.617
28 de mai. de 20242.688,502.689,502.618,252.632,002.632,00967.037
24 de mai. de 20242.692,502.708,752.682,002.692,502.692,50437.168
23 de mai. de 20242.744,002.748,752.706,502.715,502.715,50370.094
22 de mai. de 20242.733,502.748,002.719,002.741,502.741,50514.273
21 de mai. de 20242.748,002.771,002.746,502.750,002.750,00505.271
20 de mai. de 20242.798,502.813,502.782,502.795,002.795,00289.975
17 de mai. de 20242.821,502.826,002.791,502.804,002.804,00388.008
16 de mai. de 20242.802,502.833,502.791,002.808,502.808,50530.292
15 de mai. de 20242.842,002.846,502.802,502.803,002.803,00615.853
14 de mai. de 20242.829,502.863,502.824,502.844,502.844,50448.687
13 de mai. de 20242.855,002.863,002.824,502.830,002.830,00433.520
10 de mai. de 20242.846,002.867,502.832,002.846,002.846,00479.234
09 de mai. de 20242.818,502.847,002.814,002.831,502.831,50589.975
08 de mai. de 20242.775,002.814,502.775,002.807,502.807,50873.488
07 de mai. de 20242.748,002.777,002.744,002.751,002.751,001.070.701
03 de mai. de 20242.745,502.774,502.727,502.728,002.728,00597.887
02 de mai. de 20242.744,502.762,502.718,752.731,002.731,00402.379
01 de mai. de 20242.775,002.785,002.739,002.740,502.740,50375.356
30 de abr. de 20242.772,002.806,002.766,502.773,002.773,00747.154
29 de abr. de 20242.778,002.801,502.767,002.768,502.768,50517.005
26 de abr. de 20242.773,002.794,002.758,752.776,002.776,00702.653
25 de abr. de 20242.796,752.813,002.740,002.759,002.759,001.039.834
24 de abr. de 20242.817,002.833,502.807,502.815,002.815,00502.868
23 de abr. de 20242.857,002.874,502.816,002.823,002.823,00872.729
22 de abr. de 20242.866,502.903,502.848,002.863,502.863,50747.386
19 de abr. de 20242.815,252.835,002.790,502.835,002.835,00678.956
18 de abr. de 20242.821,502.859,002.819,502.824,502.824,501.034.096
17 de abr. de 20242.726,502.817,502.726,002.798,002.798,00973.421
16 de abr. de 20242.750,502.772,502.742,502.746,502.746,50821.400
15 de abr. de 20242.756,002.792,002.753,502.771,502.771,50640.267
12 de abr. de 20242.800,002.823,002.785,002.787,502.787,50466.392
11 de abr. de 20242.813,002.830,002.807,502.812,252.812,25653.074
10 de abr. de 20242.826,002.836,502.803,002.824,002.824,00671.074
09 de abr. de 20242.803,502.839,502.801,002.812,752.812,75572.358
08 de abr. de 20242.838,502.838,502.813,502.827,502.827,50585.896
05 de abr. de 20242.872,002.894,502.848,752.853,002.853,00827.413
04 de abr. de 20242.909,502.925,002.896,502.905,002.905,00400.899
03 de abr. de 20242.935,002.955,502.902,002.911,502.911,50893.706
02 de abr. de 20242.925,752.951,752.916,002.947,002.947,00847.105
28 de mar. de 20242.945,002.951,502.921,002.931,002.931,00421.395
27 de mar. de 20242.922,002.949,002.899,502.944,752.944,75521.805
26 de mar. de 20242.873,502.927,002.866,502.925,502.925,50687.448
25 de mar. de 20242.898,752.909,002.870,002.889,502.889,50554.404
22 de mar. de 20242.874,502.922,002.871,502.904,502.904,50778.087
21 de mar. de 20242.855,252.880,502.836,502.876,502.876,501.356.200
20 de mar. de 20242.825,002.848,502.801,002.836,752.836,75542.904
19 de mar. de 20242.847,502.857,502.825,502.830,502.830,50554.059
18 de mar. de 20242.903,252.906,002.867,502.872,502.872,50344.948
15 de mar. de 20242.889,002.910,502.878,502.907,252.907,25887.417
14 de mar. de 20242.933,502.974,002.901,502.909,252.909,251.051.381
13 de mar. de 20242.904,502.919,502.890,002.911,002.911,00498.757
12 de mar. de 20242.913,502.928,002.907,002.910,002.910,00717.486
11 de mar. de 20242.875,502.890,502.848,002.890,502.890,50740.428
08 de mar. de 20242.867,502.878,502.855,002.876,752.876,75713.384
07 de mar. de 20242.868,502.876,002.839,002.875,502.875,501.027.731
06 de mar. de 20242.915,002.916,002.876,002.882,002.882,00674.649
05 de mar. de 20242.929,502.951,502.912,502.928,502.928,50769.756
04 de mar. de 20242.943,502.950,002.926,002.932,252.932,25637.434
01 de mar. de 20242.983,002.988,502.948,502.963,002.963,00609.857
29 de fev. de 20242.978,002.987,502.931,502.957,502.957,50938.670
29 de fev. de 202432.05 Dividendo
28 de fev. de 20243.043,503.055,003.006,003.008,002.975,95915.633
27 de fev. de 20242.989,003.043,502.986,503.033,003.000,68745.089
26 de fev. de 20243.001,003.011,002.975,002.996,502.964,57634.233
23 de fev. de 20242.993,003.003,002.977,502.996,502.964,57573.682
22 de fev. de 20242.983,003.002,502.961,002.991,002.959,13707.710
21 de fev. de 20242.985,753.010,502.972,252.980,002.948,25689.137
20 de fev. de 20242.933,502.973,002.928,002.965,002.933,41691.889
19 de fev. de 20242.902,002.936,502.901,502.934,002.902,74291.867
16 de fev. de 20242.935,502.948,002.906,002.927,752.896,55864.088
15 de fev. de 20242.912,002.938,502.893,502.901,002.870,09770.219
14 de fev. de 20242.855,002.872,002.845,002.870,002.839,42599.978
13 de fev. de 20242.894,002.896,502.860,002.870,002.839,42506.470
12 de fev. de 20242.903,002.915,502.877,502.893,502.862,67471.759
09 de fev. de 20242.912,752.928,502.896,002.902,502.871,57507.571
08 de fev. de 20242.933,502.966,002.926,002.928,002.896,80756.367
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...