Premium
Diageo Plc (DEO)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.14 | 5.18975572648 | 118.31 | 124.45 | 117.48 | 927608 | 118.81920971 | DR |
| 4 | -1.83 | -1.4491605955 | 126.28 | 127.805 | 113.99 | 1064908 | 120.90641484 | DR |
| 12 | -1.38 | -1.09671779385 | 125.83 | 132.34 | 113.99 | 1126752 | 122.57756452 | DR |
| 26 | -4.03 | -3.13667496887 | 128.48 | 142.73 | 113.99 | 941713 | 126.5758546 | DR |
| 52 | -13.93 | -10.0664835959 | 138.38 | 154.71 | 113.99 | 829065 | 132.61288641 | DR |
| 156 | -78.39 | -38.6462236245 | 202.84 | 212.3299 | 113.99 | 574680 | 152.43316677 | DR |
| 260 | -45.85 | -26.9230769231 | 170.3 | 223.1363 | 100.5179 | 520477 | 154.34716019 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 124.45 | 6.8 | 5.78 | 124.21 | 125.1 | 123.05 | 1828414 |
| 1737675600 | 117.65 | 0 | 0.00 | 117.65 | 117.65 | 117.65 | 0 |
| 1737589200 | 117.65 | -2.08 | -1.74 | 118.95 | 118.95 | 117.48 | 813796 |
| 1737502800 | 119.73 | 0.94 | 0.79 | 119.29 | 120.45 | 119.04 | 1064185 |
| 1737157200 | 118.79 | 1.42 | 1.21 | 118.31 | 119.09 | 118.04 | 895610 |
| 1737070800 | 117.37 | 1.43 | 1.23 | 115.68 | 117.38 | 115.12 | 907175 |
| 1736984400 | 115.94 | 1.44 | 1.26 | 115.95 | 116.69 | 115.32 | 811521 |
| 1736898000 | 114.5 | -2.17 | -1.86 | 114.4 | 115.03 | 113.99 | 1197396 |
| 1736811600 | 116.67 | -1.56 | -1.32 | 115.84 | 117.05 | 115.16 | 2269286 |
| 1736552400 | 118.23 | -7.21 | -5.75 | 121.96 | 122.08 | 118.22 | 1290927 |
| 1736379600 | 125.44 | 0.56 | 0.45 | 124.43 | 125.52 | 124.16 | 607357 |
| 1736293200 | 124.88 | -0.44 | -0.35 | 126.23 | 126.73 | 124.54 | 918099 |
| 1736206800 | 125.32 | 3.94 | 3.25 | 123.64 | 126.34 | 123.64 | 1690408 |
| 1735947600 | 121.38 | -4.74 | -3.76 | 122.45 | 122.65 | 121.38 | 1131862 |
| 1735861200 | 126.12 | -1.01 | -0.79 | 126.47 | 127 | 125.74 | 867302 |
| 1735688400 | 127.13 | 0.43 | 0.34 | 126.69 | 127.3299 | 126.375 | 433672 |
| 1735602000 | 126.7 | -0.23 | -0.18 | 126.66 | 127.27 | 125.665 | 1033158 |
| 1735342800 | 126.93 | -0.12 | -0.09 | 126.33 | 127.805 | 126.33 | 955925 |
| 1735256400 | 127.05 | 0.49 | 0.39 | 125.97 | 127.9 | 125.77 | 856520 |
| 1735077840 | 126.56 | 0.87 | 0.69 | 125.48 | 126.6 | 124.93 | 301591 |
| 1734997200 | 125.69 | 0.22 | 0.18 | 125.23 | 125.99 | 124.29 | 1149290 |
| 1734738000 | 125.47 | -1.77 | -1.39 | 125.56 | 126.8 | 125.4 | 1075327 |
| 1734651600 | 127.24 | 1.87 | 1.49 | 125.99 | 127.81 | 125.44 | 1702646 |
| 1734565200 | 125.37 | -3.17 | -2.47 | 127.565 | 128.29 | 125.29 | 1107716 |
| 1734478800 | 128.54 | -2.12 | -1.62 | 129.13 | 129.84 | 128.2581 | 1174110 |
| 1734392400 | 130.66 | -0.79 | -0.60 | 131.13999 | 132.34 | 130.62 | 1757348 |
| 1734133200 | 131.44999 | 2.21 | 1.71 | 131.99 | 132.33 | 131.08 | 2290962 |
| 1734046800 | 129.24 | 2.54 | 2.00 | 129.1 | 130.07 | 128.86 | 1752478 |
| 1733960400 | 126.7 | 2.21 | 1.78 | 126.14 | 128.36 | 125.76 | 2316892 |
| 1733874000 | 124.49 | 0.7 | 0.57 | 124.96 | 124.96 | 123.66 | 953915 |
| 1733787600 | 123.79 | 0.8 | 0.65 | 123.38 | 124.74 | 123.38 | 1307664 |
| 1733528400 | 122.99 | -0.51 | -0.41 | 124.61 | 124.61 | 122.93 | 1160200 |
| 1733442000 | 123.5 | 5.5 | 4.66 | 123.43 | 124.04 | 122.5 | 1848912 |
| 1733355600 | 118 | -0.89 | -0.75 | 118.78 | 119.09 | 117.9 | 1422918 |
| 1733269200 | 118.89 | -0.73 | -0.61 | 120.02 | 120.02 | 118.73 | 935748 |
| 1733182800 | 119.62 | 0.26 | 0.22 | 119.68 | 119.9238 | 118.62 | 1322687 |
| 1732917840 | 119.36 | 0.71 | 0.60 | 118.4 | 119.68 | 118.19 | 659308 |
| 1732750800 | 118.65 | -0.06 | -0.05 | 118.42 | 119.56 | 118.385 | 1205275 |
| 1732664400 | 118.71 | -1.68 | -1.40 | 120.75 | 120.75 | 118.04 | 1513078 |
| 1732578000 | 120.39 | 0.3 | 0.25 | 121.2014 | 121.7199 | 119.8001 | 1296244 |
| 1732318800 | 120.09 | 1.99 | 1.69 | 119.39 | 120.43 | 119.36 | 1197236 |
| 1732232400 | 118.1 | -1.35 | -1.13 | 118.47 | 119.1 | 117.72 | 1280745 |
| 1732146000 | 119.45 | 0.25 | 0.21 | 119.5 | 119.62 | 118.845 | 820942 |
| 1732059600 | 119.2 | 0.28 | 0.24 | 118.5 | 119.8688 | 118.34 | 886813 |
| 1731973200 | 118.92 | 0.76 | 0.64 | 118.58 | 119.458 | 118.49 | 971445 |
| 1731714000 | 118.16 | -1.69 | -1.41 | 119.36 | 119.36 | 118 | 699189 |
| 1731627600 | 119.85 | 0.7 | 0.59 | 121.07 | 121.09 | 119.72 | 905608 |
| 1731541200 | 119.15 | -0.53 | -0.44 | 118.775 | 119.41 | 117.84 | 849593 |
| 1731454800 | 119.68 | -0.91 | -0.75 | 120.32 | 120.37 | 119.2414 | 1013281 |
| 1731368400 | 120.59 | 0.16 | 0.13 | 121.03 | 121.465 | 120.35 | 836252 |
| 1731109200 | 120.43 | -1.32 | -1.08 | 120.68 | 120.9 | 119.93 | 756046 |
| 1731022800 | 121.75 | 2.11 | 1.76 | 122.14 | 122.82 | 120.86 | 972005 |
| 1730936400 | 119.64 | -4.25 | -3.43 | 119.81 | 120.0499 | 118.35 | 945422 |
| 1730850000 | 123.89 | 0.32 | 0.26 | 123.53 | 124.11 | 123.26 | 525097 |
| 1730763600 | 123.57 | -0.64 | -0.52 | 125.12 | 125.4692 | 123.56 | 618146 |
| 1730500800 | 124.21 | 0.05 | 0.04 | 125.83 | 125.9 | 124.17 | 680471 |
| 1730414400 | 124.16 | -3.59 | -2.81 | 125.77 | 125.88 | 123.94 | 625107 |
| 1730328000 | 127.75 | -2.41 | -1.85 | 128.35499 | 129.15 | 127.6 | 553082 |
| 1730241600 | 130.16 | -3.22 | -2.41 | 132.41999 | 133.12 | 130.017 | 696191 |
| 1730155200 | 133.38 | 0.11 | 0.08 | 134.08 | 134.22999 | 133.25 | 299653 |
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
