Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
--5.50 (+1.00%) DIAGEO - [Ticker: DGE.L]Gráfico DIAGEO  Notícias DIAGEO  Download de Históricos Metastock DIAGEO e Outros  Análise Técnica DIAGEO  
Última Trade2.823,500Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-11-30 - 00:00:00Price-Target 1 Ano0,000
Variação--5.50 (+1.00%)Capitalização Bolsista0
Bid / Ask2.510,000 x 111.900 - 2.610,000 x 382.000EPS0,00
Abertura2.821,000PER0,00%
Máximo2.833,000Pagamento Dividendo
Mínimo2.811,500Data Ex-Dividendo
Fecho Anterior2.829,000Yield
Volume5.508.175Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para DGE.L de 2000-01-01 a 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-10-0800:00:00649,50651,50642,50646,009.634.000
2003-10-0900:00:00648,50651,00644,00650,006.866.200
2003-10-1000:00:00648,00651,00642,50647,507.362.500
2003-10-1300:00:00652,00662,50651,50661,005.018.500
2003-10-1400:00:00665,00671,00659,50662,507.428.400
2003-10-1500:00:00665,00681,50665,00673,509.288.400
2003-10-1600:00:00668,00675,50663,00675,008.557.800
2003-10-1700:00:00674,00685,50672,00685,507.754.800
2003-10-2000:00:00682,00690,50680,00690,0012.420.100
2003-10-2100:00:00690,00690,00678,00683,0011.459.700
2003-10-2200:00:00682,50686,00676,00684,006.627.500
2003-10-2300:00:00679,50687,00676,50681,009.355.500
2003-10-2400:00:00691,50691,50672,00681,008.173.300
2003-10-2700:00:00684,00700,00682,50697,008.448.400
2003-10-2800:00:00700,00700,00691,00694,0011.539.300
2003-10-2900:00:00699,00699,00684,00688,0011.067.800
2003-10-3000:00:00686,50707,00686,50703,507.241.200
2003-10-3100:00:00699,00701,00690,50693,007.700.400
2003-11-0300:00:00699,00701,00693,50697,507.428.200
2003-11-0400:00:00696,00711,00694,50702,507.667.000
2003-11-0500:00:00702,00709,50697,50705,007.524.300
2003-11-0600:00:00706,50709,50700,50706,508.203.800
2003-11-0700:00:00705,00721,00705,00721,007.984.900
2003-11-1000:00:00717,00724,00710,00710,006.053.900
2003-11-1100:00:00710,50715,50706,50712,505.292.800
2003-11-1200:00:00715,00724,50713,00720,005.269.000
2003-11-1300:00:00721,00733,00721,00726,507.816.400
2003-11-1400:00:00726,50727,50721,50727,007.108.200
2003-11-1700:00:00715,00732,00715,00726,006.649.700
2003-11-1800:00:00728,00729,00720,50723,508.953.500
2003-11-1900:00:00717,72725,50713,50716,508.833.900
2003-11-2000:00:00720,50720,50708,50713,005.001.100
2003-11-2100:00:00717,50717,50708,00714,004.816.300
2003-11-2400:00:00712,50720,00708,00714,005.673.000
2003-11-2500:00:00716,50720,50709,00716,506.437.900
2003-11-2600:00:00720,00732,00718,00724,507.728.500
2003-11-2700:00:00730,77729,00718,50723,503.829.100
2003-11-2800:00:00723,50727,50720,00725,005.991.900
2003-12-0100:00:00728,00739,00723,50736,507.211.800
2003-12-0200:00:00732,00741,50732,00738,007.291.600
2003-12-0300:00:00735,00745,00734,00742,506.589.800
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters