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 2024-04-27
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2018-03-1500:00:002.423,002.445,002.422,002.436,504.029.778
2018-03-1600:00:002.430,002.446,002.424,502.436,0011.854.824
2018-03-1900:00:002.423,002.431,002.395,002.414,003.714.005
2018-03-2000:00:002.413,002.435,502.412,002.417,504.743.468
2018-03-2100:00:002.411,002.425,002.374,002.381,003.225.554
2018-03-2200:00:002.366,502.383,502.357,502.376,503.280.503
2018-03-2300:00:002.357,502.371,002.350,502.359,003.533.613
2018-03-2600:00:002.372,002.372,002.350,502.354,503.244.425
2018-03-2700:00:002.361,502.373,502.350,502.363,003.758.942
2018-03-2800:00:002.353,002.404,502.345,502.404,504.740.460
2018-03-2900:00:002.411,002.430,502.402,502.412,005.362.408
2018-04-0300:00:002.390,002.413,002.385,002.385,004.099.180
2018-04-0400:00:002.380,502.430,002.376,502.430,005.299.147
2018-04-0500:00:002.453,502.495,002.448,002.495,006.272.012
2018-04-0600:00:002.490,002.501,502.482,002.492,504.678.209
2018-04-0900:00:002.493,502.515,002.487,002.510,004.345.814
2018-04-1000:00:002.523,502.535,002.505,502.535,005.122.566
2018-04-1100:00:002.512,002.523,502.498,002.505,504.068.947
2018-04-1200:00:002.503,002.507,002.485,502.493,503.316.070
2018-04-1300:00:002.498,502.499,002.480,502.492,002.825.903
2018-04-1600:00:002.492,502.493,502.442,002.459,003.807.154
2018-04-1700:00:002.457,502.460,002.436,502.446,504.269.738
2018-04-1800:00:002.447,502.469,502.444,002.457,004.179.133
2018-04-1900:00:002.465,502.481,502.460,502.464,004.607.431
2018-04-2000:00:002.473,002.483,002.456,502.465,003.561.909
2018-04-2300:00:002.449,002.463,002.436,502.451,502.643.157
2018-04-2400:00:002.456,502.485,002.456,502.465,503.401.612
2018-04-2500:00:002.449,002.473,502.448,002.467,002.792.164
2018-04-2600:00:002.476,002.509,502.472,502.502,505.860.247
2018-04-2700:00:002.501,502.560,002.501,502.558,005.661.439
2018-04-3000:00:002.569,002.590,002.559,002.589,004.858.068
2018-05-0100:00:002.594,002.608,002.589,502.606,002.776.644
2018-05-0200:00:002.603,502.614,502.597,002.606,005.636.938
2018-05-0300:00:002.597,502.613,002.588,002.606,504.051.492
2018-05-0400:00:002.620,002.664,002.613,502.663,009.043.064
2018-05-0800:00:002.659,502.664,002.641,002.660,504.176.256
2018-05-0900:00:002.672,002.672,002.639,502.659,505.098.077
2018-05-1000:00:002.661,502.681,002.657,002.670,003.097.020
2018-05-1100:00:002.666,002.681,502.655,002.680,503.753.348
2018-05-1400:00:002.679,502.680,502.652,502.663,003.498.533
2018-05-1500:00:002.656,502.692,502.649,002.675,004.134.411
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 > >> 

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