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
2018-09-0600:00:002.678,002.706,502.675,502.685,5010.033.363
2018-09-0700:00:002.692,002.700,502.656,502.681,504.994.007
2018-09-1000:00:002.690,502.700,502.677,002.690,003.003.164
2018-09-1100:00:002.687,002.693,502.667,002.683,004.536.233
2018-09-1200:00:002.678,002.686,502.660,002.678,503.880.080
2018-09-1300:00:002.688,502.688,502.652,502.659,003.248.548
2018-09-1400:00:002.666,502.675,002.655,002.670,503.880.535
2018-09-1700:00:002.660,502.674,002.641,502.645,004.051.573
2018-09-1800:00:002.640,002.654,502.625,002.633,504.520.444
2018-09-1900:00:002.628,502.632,002.598,502.613,003.745.318
2018-09-2000:00:002.610,002.624,002.606,002.611,50118.259
2018-09-2100:00:002.660,002.701,502.658,002.700,008.280.164
2018-09-2400:00:002.681,002.696,502.665,002.683,004.281.000
2018-09-2500:00:002.683,002.689,502.659,502.680,003.042.520
2018-09-2600:00:002.677,002.722,002.677,002.697,503.971.268
2018-09-2700:00:002.698,502.723,502.691,002.723,503.446.273
2018-09-2800:00:002.707,502.739,002.707,502.719,003.805.857
2018-10-0100:00:002.717,002.753,002.700,002.748,505.067.064
2018-10-0200:00:002.750,002.762,002.737,502.755,504.537.298
2018-10-0300:00:002.762,502.769,502.742,502.769,004.144.118
2018-10-0400:00:002.749,502.758,502.707,002.714,503.487.954
2018-10-0500:00:002.709,502.716,502.675,002.680,004.001.428
2018-10-0800:00:002.683,502.697,002.670,002.694,504.674.562
2018-10-0900:00:002.692,502.695,002.657,502.682,004.044.353
2018-10-1000:00:002.678,002.682,502.600,002.600,005.826.581
2018-10-1100:00:002.548,002.571,002.521,002.523,5012.043.489
2018-10-1200:00:002.525,502.556,502.519,502.541,004.844.859
2018-10-1500:00:002.537,502.550,002.513,002.545,003.532.062
2018-10-1600:00:002.544,002.570,002.525,002.568,504.034.333
2018-10-1700:00:002.581,002.581,002.552,502.569,003.493.421
2018-10-1800:00:002.572,002.638,502.568,002.624,504.169.260
2018-10-1900:00:002.628,002.704,502.623,002.701,006.971.628
2018-10-2200:00:002.700,502.726,002.682,002.686,002.983.996
2018-10-2300:00:002.655,502.687,502.654,502.673,005.769.499
2018-10-2400:00:002.679,002.720,502.671,502.693,005.817.532
2018-10-2500:00:002.673,002.693,002.656,002.682,504.695.775
2018-10-2600:00:002.666,002.711,002.658,502.695,004.909.432
2018-10-2900:00:002.680,002.702,502.661,502.677,004.511.843
2018-10-3000:00:002.680,502.696,002.663,002.687,504.758.519
2018-10-3100:00:002.708,002.736,502.699,502.708,506.849.221
2018-11-0100:00:002.679,502.702,502.667,002.675,001.650.013
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