Premium
Diageo Plc (DEO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 0.977168949772 | 109.5 | 113.08 | 108.465 | 991368 | 111.44383617 | DR |
| 4 | 4.94 | 4.67670169459 | 105.63 | 113.08 | 100.72 | 1443688 | 106.85065469 | DR |
| 12 | -8.95 | -7.48828647925 | 119.52 | 121.485 | 100.72 | 1203752 | 108.63091846 | DR |
| 26 | -24.06 | -17.8712025552 | 134.63 | 134.71 | 100.72 | 1129107 | 115.65488751 | DR |
| 52 | -27.67 | -20.0159143519 | 138.24 | 144.27 | 100.72 | 923178 | 122.19654986 | DR |
| 156 | -92.18 | -45.4648581998 | 202.75 | 205.32 | 100.72 | 638519 | 143.31755958 | DR |
| 260 | -24.97 | -18.4226058728 | 135.54 | 223.1363 | 100.72 | 541413 | 150.9947066 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 110.57 | -1.06 | -0.95 | 110.88 | 111.2 | 109.72 | 880095 |
| 1745534400 | 111.63 | 0.68 | 0.61 | 112.08 | 112.325 | 111.22 | 676322 |
| 1745448000 | 110.95 | -1.42 | -1.26 | 111.565 | 112.78 | 110.25 | 1030781 |
| 1745361600 | 112.37 | 2.67 | 2.43 | 112.45 | 113.08 | 111.84 | 1621296 |
| 1745275200 | 109.7 | 0.12 | 0.11 | 109.5 | 109.91 | 108.465 | 643077 |
| 1744929600 | 109.58 | 1.38 | 1.28 | 108.89 | 110.08 | 108.67 | 1291703 |
| 1744843200 | 108.2 | 0.63 | 0.59 | 109.01 | 110.13 | 107.85 | 974589 |
| 1744756800 | 107.57 | -3.03 | -2.74 | 108.17 | 108.84 | 107.4748 | 774623 |
| 1744670400 | 110.6 | 1.07 | 0.98 | 111.1 | 111.65 | 109.82 | 1109501 |
| 1744411200 | 109.53 | 2.49 | 2.33 | 107.27 | 109.72 | 106.7605 | 998186 |
| 1744324800 | 107.04 | -0.53 | -0.49 | 107.48 | 107.86 | 104.86 | 1840314 |
| 1744238400 | 107.57 | 5.87 | 5.77 | 103.74 | 107.63 | 102.56 | 2023968 |
| 1744152000 | 101.7 | -0.08 | -0.08 | 104.78 | 105.24 | 100.76 | 1347078 |
| 1744065600 | 101.78 | -2.19 | -2.11 | 101.29 | 105.56 | 100.72 | 2124245 |
| 1743806400 | 103.97 | -4.04 | -3.74 | 104.92 | 105.81 | 103.97 | 3580332 |
| 1743720000 | 108.01 | 1.53 | 1.44 | 109.04 | 109.16 | 106.4284 | 2560787 |
| 1743633600 | 106.48 | 1.97 | 1.88 | 106.57 | 106.74 | 105.75 | 1247717 |
| 1743547200 | 104.51 | -0.28 | -0.27 | 104.78 | 105.3514 | 104.21 | 918573 |
| 1743460800 | 104.79 | -0.59 | -0.56 | 104.24 | 105.3 | 103.7 | 1317701 |
| 1743201600 | 105.38 | -0.14 | -0.13 | 105.63 | 106.55 | 105.09 | 1414563 |
| 1743115200 | 105.52 | -0.44 | -0.42 | 104.82 | 106.08 | 104.82 | 954171 |
| 1743028800 | 105.96 | 0.76 | 0.72 | 104.85 | 106.14 | 104.8 | 926763 |
| 1742942400 | 105.2 | -0.99 | -0.93 | 106.61 | 106.705 | 104.98 | 847494 |
| 1742856000 | 106.19 | -0.85 | -0.79 | 106.56 | 107.4 | 105.85 | 948746 |
| 1742596800 | 107.04 | -0.96 | -0.89 | 106.9 | 107.44 | 106.42 | 742740 |
| 1742510400 | 108 | 1.56 | 1.47 | 106.49 | 108.12 | 106.46 | 845001 |
| 1742424000 | 106.44 | -1.69 | -1.56 | 107.29 | 108.05 | 105.225 | 1990429 |
| 1742337600 | 108.13 | -1.16 | -1.06 | 108.87 | 109.48 | 108.07 | 814714 |
| 1742251200 | 109.29 | 1.64 | 1.52 | 107.62 | 109.45 | 107.61 | 1306961 |
| 1741992000 | 107.65 | -0.3 | -0.28 | 107.31 | 107.88 | 107.06 | 1047820 |
| 1741905600 | 107.95 | -0.47 | -0.43 | 107.75 | 108.77 | 107.57 | 1364050 |
| 1741819200 | 108.42 | -1.98 | -1.79 | 110.32 | 110.4 | 108.12 | 697849 |
| 1741732800 | 110.4 | -1.79 | -1.60 | 111.66 | 111.7 | 109.54 | 989258 |
| 1741646400 | 112.19 | -0.65 | -0.58 | 111.62 | 114.155 | 111.35 | 1773625 |
| 1741390800 | 112.84 | -1.35 | -1.18 | 111.36 | 113.555 | 111.36 | 1381782 |
| 1741304400 | 114.19 | 0.22 | 0.19 | 111.08 | 114.47 | 111 | 1126415 |
| 1741218000 | 113.97 | 5.66 | 5.23 | 113.88 | 114.25 | 112.9057 | 1235895 |
| 1741131600 | 108.31 | -0.84 | -0.77 | 109.1 | 109.91 | 108.13 | 957183 |
| 1741045200 | 109.15 | 0.33 | 0.30 | 109.72 | 110.61 | 108.391 | 1017451 |
| 1740786000 | 108.82 | 0.18 | 0.17 | 109.34 | 109.6 | 107.95 | 718627 |
| 1740699600 | 108.64 | -1.85 | -1.67 | 109.03 | 109.652 | 108.33 | 973197 |
| 1740613200 | 110.49 | 0.59 | 0.54 | 110.41 | 111.44 | 110.04 | 1217492 |
| 1740526800 | 109.9 | -0.37 | -0.34 | 110.7 | 111.34 | 109.71 | 642302 |
| 1740440400 | 110.27 | -0.25 | -0.23 | 109.96 | 111.41 | 109.4 | 912082 |
| 1740181200 | 110.52 | 2.54 | 2.35 | 109.7 | 111.09 | 109.2502 | 867781 |
| 1740094800 | 107.98 | 1.48 | 1.39 | 106.46 | 107.98 | 106.125 | 1179866 |
| 1740008400 | 106.5 | -1.22 | -1.13 | 106.72 | 107.33 | 106.36 | 1084452 |
| 1739922000 | 107.72 | 0.19 | 0.18 | 108.11 | 108.49 | 107.4375 | 1377381 |
| 1739576400 | 107.53 | -1.85 | -1.69 | 108.78 | 109.33 | 107.42 | 864313 |
| 1739490000 | 109.38 | 2.96 | 2.78 | 109.45 | 109.7679 | 108.68 | 1439568 |
| 1739403600 | 106.42 | -1.71 | -1.58 | 106.86 | 107.21 | 105.72 | 1026106 |
| 1739317200 | 108.13 | -0.33 | -0.30 | 107.24 | 108.3989 | 107.24 | 866833 |
| 1739230800 | 108.46 | -2.03 | -1.84 | 109.41 | 109.5 | 108.19 | 1166217 |
| 1738971600 | 110.49 | -1.35 | -1.21 | 111.08 | 111.36 | 110.18 | 976297 |
| 1738885200 | 111.84 | 0.37 | 0.33 | 112.59 | 112.92 | 111.2543 | 1098753 |
| 1738798800 | 111.47 | -4.48 | -3.86 | 113.16 | 113.25 | 111.36 | 1413139 |
| 1738712400 | 115.95 | -0.98 | -0.84 | 116.88 | 117.53 | 115.83 | 1135480 |
| 1738626000 | 116.93 | -3.04 | -2.53 | 115.7 | 118.5 | 115.2437 | 1639156 |
| 1738366800 | 119.97 | -1.6 | -1.32 | 119.52 | 121.485 | 119.12 | 986101 |
| 1738280400 | 121.57 | 0.87 | 0.72 | 121.68 | 122.43 | 120.87 | 943714 |
| 1738194000 | 120.7 | -2.84 | -2.30 | 121.77 | 122.1 | 120.415 | 770769 |
| 1738107600 | 123.54 | -2.13 | -1.69 | 125.4 | 125.56 | 123.28 | 734056 |
| 1738021200 | 125.67 | 1.22 | 0.98 | 124.17 | 125.94 | 123.6077 | 1252860 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
