Mercado abrirá em 3 h 16 min

Diageo PLC (GUI.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
32,08-0,20 (-0,62%)
A partir de 08:08AM CEST. Mercado aberto.
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 202432,0832,0832,0832,0832,08350
27 de mai. de 202432,2832,2832,2832,2832,28-
24 de mai. de 202431,7431,7431,7431,7431,74-
23 de mai. de 202432,2232,2232,2232,2232,22-
22 de mai. de 202432,2132,2132,2132,2132,21-
21 de mai. de 202432,5732,5732,5732,5732,57-
20 de mai. de 202432,9632,9632,9632,9632,96-
17 de mai. de 202432,5832,5832,5832,5832,58-
16 de mai. de 202432,6932,6932,6932,6932,69-
15 de mai. de 202433,4433,4433,4433,4433,44-
14 de mai. de 202433,0333,0333,0333,0333,03-
13 de mai. de 202433,0833,0833,0833,0833,08-
10 de mai. de 202432,8632,8632,8632,8632,86-
09 de mai. de 202432,6432,6432,6432,6432,64-
08 de mai. de 202432,1332,1332,1332,1332,13-
07 de mai. de 202431,7531,7531,7531,7531,75-
06 de mai. de 202432,2432,2432,2432,2432,24-
03 de mai. de 202432,3132,3132,3132,3132,31-
02 de mai. de 202432,8032,8032,8032,8032,80-
30 de abr. de 202432,8132,8132,8132,8132,81-
29 de abr. de 202432,7732,7732,7732,7732,77-
26 de abr. de 202432,4932,4932,4932,4932,49-
25 de abr. de 202432,7932,7932,7932,7932,79-
24 de abr. de 202432,9732,9732,9732,9732,97-
23 de abr. de 202433,2633,2633,2633,2633,26-
22 de abr. de 202433,1033,1033,1033,1033,10-
19 de abr. de 202432,6532,6532,6532,6532,65-
18 de abr. de 202432,9832,9832,9832,9832,98-
17 de abr. de 202431,7931,7931,7931,7931,79-
16 de abr. de 202432,0632,0632,0632,0632,06-
15 de abr. de 202432,7832,7832,7832,7832,78-
12 de abr. de 202433,1733,1733,1733,1733,17-
11 de abr. de 202432,8732,8732,8732,8732,87-
10 de abr. de 202433,0333,0333,0333,0333,03-
09 de abr. de 202432,9232,9232,9232,9232,92-
08 de abr. de 202433,4733,4733,4733,4733,47-
05 de abr. de 202433,4233,7033,4233,7033,70350
04 de abr. de 202433,7833,7833,7833,7833,78-
03 de abr. de 202434,3534,3534,3534,3534,35-
02 de abr. de 202433,8833,8833,8833,8833,88-
28 de mar. de 202434,2034,2034,2034,2034,20-
27 de mar. de 202434,0834,0834,0834,0834,08-
26 de mar. de 202433,6833,6833,6833,6833,68-
25 de mar. de 202433,6633,6633,6633,6633,66-
22 de mar. de 202433,6633,6633,6633,6633,66-
21 de mar. de 202433,5633,5633,5633,5633,56-
20 de mar. de 202433,0033,0033,0033,0033,00-
19 de mar. de 202433,6033,6033,6033,6033,60-
18 de mar. de 202433,9033,9033,9033,9033,90-
15 de mar. de 202434,3234,3234,3234,3234,32-
14 de mar. de 202434,3634,3634,3634,3634,36-
13 de mar. de 202434,4434,4434,4434,4434,44-
12 de mar. de 202434,3834,3834,3834,3834,38-
11 de mar. de 202433,7633,7633,7633,7633,76-
08 de mar. de 202433,6833,6833,6833,6833,68-
07 de mar. de 202433,7033,7033,7033,7033,70-
06 de mar. de 202434,3434,3434,3434,3434,34-
05 de mar. de 202434,3434,3834,3434,3834,3833
04 de mar. de 202434,7234,7234,7234,7234,72-
01 de mar. de 202434,8634,8634,8634,8634,86-
29 de fev. de 202435,0435,0435,0435,0435,04-
29 de fev. de 20240.3205 Dividendo
28 de fev. de 202435,7835,7835,7835,7835,46-
27 de fev. de 202434,8234,8234,8234,8234,51-
26 de fev. de 202434,6834,6834,6834,6834,37-
23 de fev. de 202434,8034,8034,8034,8034,49-
22 de fev. de 202435,0635,0635,0635,0634,75-
21 de fev. de 202434,9434,9434,9434,9434,63-
20 de fev. de 202434,2234,2234,2234,2233,91-
19 de fev. de 202434,1834,1834,1834,1833,87-
16 de fev. de 202433,9834,3833,9834,3834,0714
15 de fev. de 202433,3833,3833,3833,3833,08-
14 de fev. de 202433,6633,6633,6633,6633,36-
13 de fev. de 202433,6233,6233,6233,6233,32-
12 de fev. de 202433,7633,7633,7433,7433,4450
09 de fev. de 202433,8833,8833,8833,8833,58-
08 de fev. de 202434,4434,4434,4434,4434,13-
07 de fev. de 202434,5834,5834,5834,5834,27-
06 de fev. de 202434,8834,8834,6034,6034,2910
05 de fev. de 202434,3234,3234,3234,3234,01-
02 de fev. de 202433,7835,2433,7835,0834,77117
01 de fev. de 202433,4033,8833,4033,8833,5850
31 de jan. de 202433,0633,4433,0633,4433,141
30 de jan. de 202432,4632,4632,4632,4632,17-
29 de jan. de 202433,2033,2033,2033,2032,90-
26 de jan. de 202431,8231,8231,8231,8231,53-
25 de jan. de 202431,4631,4631,4631,4631,18-
24 de jan. de 202431,7031,7031,7031,7031,42-
23 de jan. de 202431,7231,7231,7231,7231,44-
22 de jan. de 202431,9431,9431,6231,6231,3420
19 de jan. de 202431,9431,9431,9431,9431,65-
18 de jan. de 202432,2432,2432,2432,2431,95-
17 de jan. de 202432,4032,4032,4032,4032,11-
16 de jan. de 202432,6632,6632,6632,6632,37-
15 de jan. de 202432,6632,9632,6632,9632,66153
12 de jan. de 202432,7432,7432,7432,7432,45-
11 de jan. de 202432,7432,7432,7432,7432,45-
10 de jan. de 202432,5232,5232,5232,5232,23-
09 de jan. de 202432,4032,4032,4032,4032,11-
08 de jan. de 202432,5832,5832,5832,5832,29-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...