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 | 1.4 | 1.2832263978 | 109.1 | 114.47 | 108.13 | 1294980 | 112.44282419 | DR |
| 4 | 3.26 | 3.03991048116 | 107.24 | 114.47 | 105.72 | 1087492 | 109.82428756 | DR |
| 12 | -18.56 | -14.3809081048 | 129.06 | 129.84 | 105.72 | 1095085 | 116.97638536 | DR |
| 26 | -17.25 | -13.5029354207 | 127.75 | 142.73 | 105.72 | 976580 | 122.23358319 | DR |
| 52 | -37.47 | -25.3227005474 | 147.97 | 151.76 | 105.72 | 860185 | 127.43258872 | DR |
| 156 | -67.14 | -37.7955415447 | 177.64 | 212.3299 | 105.72 | 602761 | 147.96805983 | DR |
| 260 | -25.15 | -18.5403612237 | 135.65 | 223.1363 | 100.5179 | 534874 | 152.28051042 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 119.2 | 120.45 | 119.04 | 1073418 |
| 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 | 122.25 | 122.25 | 118.22 | 1305699 |
| 1736379600 | 125.44 | 0.56 | 0.45 | 124.49 | 125.52 | 124.16 | 620682 |
| 1736293200 | 124.88 | -0.44 | -0.35 | 126 | 126.73 | 124.54 | 931679 |
| 1736206800 | 125.32 | 3.94 | 3.25 | 123.12 | 126.34 | 123.1 | 1720146 |
| 1735947600 | 121.38 | -4.74 | -3.76 | 122.72 | 122.76 | 121.38 | 1165972 |
| 1735861200 | 126.12 | -1.01 | -0.79 | 126.33 | 127 | 125.74 | 885121 |
| 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 | 1040114 |
| 1735342800 | 126.93 | -0.12 | -0.09 | 126.28 | 127.805 | 126.16 | 967233 |
| 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 | 1151913 |
| 1734738000 | 125.47 | -1.77 | -1.39 | 125.34 | 126.8 | 125.34 | 1092885 |
| 1734651600 | 127.24 | 1.87 | 1.49 | 126.15 | 127.81 | 125.44 | 1740913 |
| 1734565200 | 125.37 | -3.17 | -2.47 | 127.68 | 128.29 | 125.29 | 1137663 |
| 1734478800 | 128.54 | -2.12 | -1.62 | 129.06 | 129.84 | 128.2581 | 1207296 |
| 1734392400 | 130.66 | -0.79 | -0.60 | 131.13999 | 132.34 | 130.62 | 1784178 |
| 1734133200 | 131.44999 | 2.21 | 1.71 | 132.09 | 132.33 | 131.08 | 2327761 |
| 1734046800 | 129.24 | 2.54 | 2.00 | 129.33 | 130.07 | 128.86 | 1792840 |
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
