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 2024-04-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2018-05-1500:00:002.656,502.692,502.649,002.675,004.134.411
2018-05-1600:00:002.675,002.713,502.664,502.711,004.533.055
2018-05-1700:00:002.705,002.717,502.694,002.711,005.245.214
2018-05-1800:00:002.705,502.720,502.695,002.699,005.005.029
2018-05-2100:00:002.710,002.727,502.704,502.715,003.110.333
2018-05-2200:00:002.721,002.728,502.706,002.719,005.694.892
2018-05-2300:00:002.732,002.738,502.704,002.708,008.268.632
2018-05-2400:00:002.714,002.772,502.705,002.745,506.857.060
2018-05-2500:00:002.751,002.764,002.738,502.762,504.877.019
2018-05-2900:00:002.757,502.767,002.743,502.748,507.702.673
2018-05-3000:00:002.752,502.753,502.727,002.737,004.706.862
2018-05-3100:00:002.750,002.777,002.744,002.762,506.398.215
2018-06-0100:00:002.772,502.773,002.715,502.716,004.907.365
2018-06-0400:00:002.724,502.774,502.721,002.770,004.362.278
2018-06-0500:00:002.762,002.785,502.746,002.759,503.402.391
2018-06-0600:00:002.753,002.772,002.714,002.731,004.376.461
2018-06-0700:00:002.721,002.742,002.696,502.696,505.373.661
2018-06-0800:00:002.682,502.727,502.671,502.724,003.325.563
2018-06-1100:00:002.730,002.763,502.717,502.757,003.982.638
2018-06-1200:00:002.761,002.768,502.731,502.744,503.357.795
2018-06-1300:00:002.744,502.780,502.736,502.775,502.721.031
2018-06-1400:00:002.760,002.787,502.718,502.773,503.936.343
2018-06-1500:00:002.766,002.817,502.762,002.785,509.304.861
2018-06-1800:00:002.785,502.786,502.735,502.743,502.563.808
2018-06-1900:00:002.732,502.756,002.727,002.738,004.142.519
2018-06-2000:00:002.750,002.764,502.730,002.739,503.750.238
2018-06-2100:00:002.749,502.768,502.725,002.730,004.135.175
2018-06-2200:00:002.735,002.751,502.724,002.747,006.097.911
2018-06-2500:00:002.744,002.744,002.680,502.681,504.941.819
2018-06-2600:00:002.688,502.714,502.655,002.690,004.374.087
2018-06-2700:00:002.696,502.716,002.684,002.711,005.079.526
2018-06-2800:00:002.708,502.746,502.708,502.736,005.176.805
2018-06-2900:00:002.747,002.753,502.722,002.722,005.548.660
2018-07-0200:00:002.704,502.718,502.690,502.705,004.250.060
2018-07-0300:00:002.718,502.729,502.700,002.728,004.037.118
2018-07-0400:00:002.718,002.728,002.703,502.722,503.611.644
2018-07-0500:00:002.722,502.743,502.700,502.739,502.430.560
2018-07-0600:00:002.744,502.755,502.737,002.746,25701.018
2018-07-0900:00:002.748,002.755,002.728,502.744,002.498.166
2018-07-1000:00:002.747,002.776,002.730,002.767,503.990.782
2018-07-1100:00:002.752,502.770,502.744,002.760,002.713.311
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