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 | -0.69 | -0.832830416415 | 82.85 | 84.83 | 77.79 | 1040614 | 81.51849817 | DR |
| 4 | 2.34 | 2.93159609121 | 79.82 | 84.83 | 77.79 | 1314937 | 80.64326129 | DR |
| 12 | 5.85 | 7.6660988075 | 76.31 | 87.48 | 75.97 | 1350542 | 81.01671192 | DR |
| 26 | -3.96 | -4.5982350209 | 86.12 | 102.735 | 72.45 | 1697729 | 84.00513559 | DR |
| 52 | -21.99 | -21.1137782045 | 104.15 | 116.41 | 72.45 | 1577112 | 90.265169 | DR |
| 156 | -91.04 | -52.5635103926 | 173.2 | 179.78 | 72.45 | 1064122 | 110.22706447 | DR |
| 260 | -109.77 | -57.1927265149 | 191.93 | 223.1363 | 72.45 | 784209 | 124.38270028 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 82.16 | 3.46 | 4.40 | 81.01 | 82.555 | 81.01 | 1000718 |
| 1782945600 | 78.7 | -1.68 | -2.09 | 78.8 | 79.1401 | 77.79 | 1290476 |
| 1782859200 | 80.38 | -2.82 | -3.39 | 81.75 | 81.84 | 80.315 | 912053 |
| 1782772800 | 83.2 | -0.31 | -0.37 | 84.67 | 84.83 | 82.72 | 1143020 |
| 1782513600 | 83.51 | 0.9 | 1.09 | 82.74 | 83.64 | 82.73 | 806777 |
| 1782427200 | 82.61 | -0.36 | -0.43 | 82.85 | 83.64 | 82.17 | 1050742 |
| 1782340800 | 82.97 | 0.73 | 0.89 | 82.49 | 83.48 | 82.27 | 794211 |
| 1782254400 | 82.24 | 2.65 | 3.33 | 81.41 | 82.4 | 81.35 | 1317628 |
| 1782168000 | 79.59 | -0.86 | -1.07 | 79.68 | 80.62 | 79.385 | 1326692 |
| 1781822400 | 80.45 | 1.61 | 2.04 | 79.75 | 81.2344 | 79.63 | 1599363 |
| 1781736000 | 78.84 | -1.7 | -2.11 | 80.97 | 81.5 | 78.485 | 1146439 |
| 1781649600 | 80.54 | 0.25 | 0.31 | 80.57 | 81.39 | 80.42 | 1050188 |
| 1781563200 | 80.29 | -1.5 | -1.83 | 81.86 | 82.1 | 80.25 | 1360508 |
| 1781304000 | 81.79 | 0.67 | 0.83 | 81.32 | 81.84 | 80.52 | 1402620 |
| 1781217600 | 81.12 | 1.34 | 1.68 | 80.94 | 81.99 | 80.16 | 1587272 |
| 1781131200 | 79.78 | -0.63 | -0.78 | 79.4 | 80.96 | 79.25 | 1326053 |
| 1781044800 | 80.41 | 0.17 | 0.21 | 81.08 | 81.73 | 80.225 | 1769519 |
| 1780958400 | 80.24 | -0.19 | -0.24 | 79.88 | 80.53 | 79.76 | 1270527 |
| 1780699200 | 80.43 | 1.49 | 1.89 | 80.63 | 80.995 | 79.6 | 1399177 |
| 1780612800 | 78.94 | 0.27 | 0.34 | 79.82 | 79.95 | 78.725 | 2430530 |
| 1780526400 | 78.67 | -0.61 | -0.77 | 79.28 | 79.515 | 78.595 | 881155 |
| 1780440000 | 79.28 | -0.59 | -0.74 | 79.67 | 79.97 | 78.98 | 1058596 |
| 1780353600 | 79.87 | -2.59 | -3.14 | 81.55 | 81.7 | 79.7201 | 1354338 |
| 1780094400 | 82.46 | -2.13 | -2.52 | 83.44 | 83.965 | 82.46 | 838733 |
| 1780008000 | 84.59 | -1.97 | -2.28 | 85.32 | 85.67 | 84.57 | 958106 |
| 1779921600 | 86.56 | 1.55 | 1.82 | 86.75 | 87.48 | 86.31 | 962866 |
| 1779835200 | 85.01 | -1.12 | -1.30 | 86.2 | 86.41 | 84.545 | 867205 |
| 1779489600 | 86.13 | 0.15 | 0.17 | 85.95 | 86.6 | 85.811 | 556763 |
| 1779403200 | 85.98 | 0.86 | 1.01 | 84.845 | 86.445 | 83.975 | 694417 |
| 1779316800 | 85.12 | 0.83 | 0.98 | 84.29 | 85.38 | 83.6 | 764555 |
| 1779230400 | 84.29 | 0.51 | 0.61 | 84.23 | 84.67 | 83.67 | 1184110 |
| 1779144000 | 83.78 | 2.09 | 2.56 | 82.19 | 83.88 | 82.17 | 941072 |
| 1778884800 | 81.69 | 1.11 | 1.38 | 81.64 | 82.05 | 81.22 | 826595 |
| 1778798400 | 80.58 | -0.11 | -0.14 | 80.84 | 81.4099 | 80.4691 | 1243560 |
| 1778712000 | 80.69 | -0.42 | -0.52 | 80.64 | 81.12 | 79.98 | 839503 |
| 1778625600 | 81.11 | -0.9 | -1.10 | 81.87 | 82.15 | 80.9447 | 1247547 |
| 1778539200 | 82.01 | -2.29 | -2.72 | 83.62 | 83.78 | 81.36 | 3410317 |
| 1778280000 | 84.3 | 0.87 | 1.04 | 83.66 | 84.605 | 83.56 | 1336068 |
| 1778193600 | 83.43 | -1.18 | -1.39 | 83.2 | 84.065 | 82.76 | 1292743 |
| 1778107200 | 84.61 | 4.27 | 5.31 | 85.3 | 85.5 | 84.35 | 2373521 |
| 1778020800 | 80.34 | 1.83 | 2.33 | 79.365 | 80.65 | 78.85 | 1469039 |
| 1777934400 | 78.51 | -1.19 | -1.49 | 79.745 | 79.745 | 78.25 | 982143 |
| 1777675200 | 79.7 | -0.95 | -1.18 | 80.88 | 81.06 | 79.53 | 1284195 |
| 1777588800 | 80.65 | 3.25 | 4.20 | 78.43 | 81.336 | 78.4 | 3046758 |
| 1777502400 | 77.4 | -1.55 | -1.96 | 78.37 | 78.38 | 77.1188 | 1604500 |
| 1777416000 | 78.95 | -0.05 | -0.06 | 79.65 | 79.8 | 78.86 | 827648 |
| 1777329600 | 79 | -0.29 | -0.37 | 79.14 | 79.54 | 78.985 | 980815 |
| 1777070400 | 79.29 | -0.08 | -0.10 | 79.44 | 79.88 | 79.02 | 633002 |
| 1776984000 | 79.37 | -0.58 | -0.73 | 79.46 | 80.24 | 78.73 | 1004415 |
| 1776897600 | 79.95 | -1.65 | -2.02 | 80.305 | 80.6 | 79.69 | 1716730 |
| 1776811200 | 81.6 | -0.56 | -0.68 | 82.17 | 82.67 | 81.55 | 1812151 |
| 1776724800 | 82.16 | 0.28 | 0.34 | 82.22 | 82.78 | 81.8 | 1321263 |
| 1776465600 | 81.88 | 1.84 | 2.30 | 81.9 | 82.71 | 81.51 | 2033885 |
| 1776379200 | 80.04 | 0.38 | 0.48 | 80.24 | 80.74 | 80.01 | 1301396 |
| 1776292800 | 79.66 | -0.84 | -1.04 | 80.94 | 80.96 | 79.155 | 2956728 |
| 1776206400 | 80.5 | 1.25 | 1.58 | 81.16 | 81.3 | 80.44 | 2148732 |
| 1776120000 | 79.25 | 1.8 | 2.32 | 77.2 | 79.43 | 77.16 | 1951650 |
| 1775860800 | 77.45 | -1.08 | -1.38 | 78.64 | 78.84 | 77.34 | 1307281 |
| 1775774400 | 78.53 | 1.44 | 1.87 | 76.31 | 79.06 | 75.97 | 1333545 |
| 1775688000 | 77.09 | 2.97 | 4.01 | 77.755 | 78.05 | 76.81 | 1648492 |
| 1775601600 | 74.12 | -0.82 | -1.09 | 74.23 | 74.41 | 73.43 | 1196712 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
