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
2018-07-1100:00:002.752,502.770,502.744,002.760,002.713.311
2018-07-1200:00:002.768,502.798,502.762,502.784,502.185.160
2018-07-1300:00:002.810,002.835,502.799,002.804,003.917.210
2018-07-1600:00:002.796,502.818,502.757,502.773,574.162.061
2018-07-1700:00:002.771,502.816,502.765,002.812,006.173.683
2018-07-1800:00:002.826,502.863,002.825,002.838,504.243.941
2018-07-1900:00:002.833,002.865,502.827,002.856,003.319.676
2018-07-2000:00:002.855,002.885,002.850,002.883,504.772.716
2018-07-2300:00:002.870,502.871,502.850,002.853,002.326.671
2018-07-2400:00:002.861,002.869,002.835,502.837,003.777.785
2018-07-2500:00:002.833,502.857,502.829,002.847,503.632.925
2018-07-2600:00:002.850,002.860,002.787,002.820,505.888.113
2018-07-2700:00:002.829,502.837,002.804,502.836,004.209.582
2018-07-3000:00:002.818,502.820,502.793,002.794,504.992.418
2018-07-3100:00:002.800,502.815,502.784,002.802,003.956.706
2018-08-0100:00:002.810,002.835,002.789,002.805,005.275.364
2018-08-0200:00:002.807,502.820,002.797,502.799,504.775.952
2018-08-0300:00:002.811,502.822,752.800,002.822,001.532.535
2018-08-0600:00:002.827,502.840,502.817,502.827,002.402.457
2018-08-0700:00:002.830,002.840,502.816,502.816,502.559.038
2018-08-0800:00:002.814,502.848,002.814,502.832,003.653.141
2018-08-0900:00:002.796,002.803,502.791,002.798,00174.845
2018-08-1000:00:002.797,502.824,502.789,002.796,505.572.518
2018-08-1300:00:002.793,502.801,502.776,002.796,005.217.506
2018-08-1400:00:002.801,502.828,002.799,002.803,503.523.546
2018-08-1500:00:002.817,502.817,502.753,502.764,504.054.748
2018-08-1600:00:002.776,002.794,002.763,002.788,003.277.938
2018-08-1700:00:002.774,002.798,502.774,002.793,502.107.755
2018-08-2000:00:002.794,002.812,002.766,502.798,503.158.944
2018-08-2100:00:002.791,502.810,002.764,002.769,501.751.248
2018-08-2200:00:002.751,002.763,002.727,002.752,002.991.299
2018-08-2300:00:002.758,502.779,502.755,002.756,502.232.503
2018-08-2400:00:002.750,002.763,502.740,502.750,002.898.881
2018-08-2800:00:002.745,502.756,502.729,502.742,003.818.073
2018-08-2900:00:002.746,002.755,502.714,002.731,003.915.304
2018-08-3000:00:002.725,502.727,502.705,502.719,503.081.532
2018-08-3100:00:002.714,502.715,502.690,002.694,504.295.258
2018-09-0300:00:002.692,002.719,002.686,002.715,003.221.913
2018-09-0400:00:002.716,502.738,002.709,502.719,503.906.325
2018-09-0500:00:002.711,502.715,502.671,002.685,506.093.191
2018-09-0600:00:002.678,002.706,502.675,502.685,5010.033.363
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