La bourse est fermée

Diageo plc (DGE.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 925,50-12,50 (-0,43 %)
À la clôture : 05:19PM GMT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20242 940,002 951,002 921,502 925,502 925,503 451 083
27 mars 20242 921,502 949,002 899,502 938,002 938,009 080 191
26 mars 20242 872,502 929,052 865,002 927,002 927,004 417 089
25 mars 20242 895,002 909,002 870,002 887,502 887,506 693 942
22 mars 20242 874,002 922,002 870,502 901,002 901,003 108 895
21 mars 20242 850,002 881,022 836,502 870,502 870,503 591 042
20 mars 20242 826,502 849,002 801,002 826,502 826,503 255 416
19 mars 20242 851,002 857,502 825,502 827,502 827,508 238 407
18 mars 20242 909,002 909,502 867,502 868,502 868,502 319 948
15 mars 20242 894,002 910,502 878,502 907,002 907,009 483 688
14 mars 20242 949,002 974,502 901,502 910,502 910,504 465 978
13 mars 20242 904,502 919,502 890,502 911,002 911,002 422 623
12 mars 20242 913,002 928,502 906,002 908,002 908,003 515 375
11 mars 20242 873,002 891,502 848,002 891,502 891,504 414 467
08 mars 20242 865,002 879,002 855,002 874,002 874,002 136 879
07 mars 20242 867,002 876,502 839,002 876,502 876,505 067 799
06 mars 20242 917,002 917,002 875,892 876,002 876,003 850 807
05 mars 20242 926,002 951,502 912,502 923,002 923,004 344 776
04 mars 20242 950,002 950,372 925,502 930,002 930,003 752 437
01 mars 20242 976,002 988,002 948,502 963,502 963,502 749 828
29 févr. 20242 984,002 988,002 931,502 962,002 962,006 014 510
29 févr. 202432.05 Dividende
28 févr. 20243 033,503 056,003 004,003 004,002 971,952 838 919
27 févr. 20242 989,003 043,502 986,503 027,002 994,703 353 191
26 févr. 20242 992,003 011,002 975,002 992,502 960,572 657 220
23 févr. 20242 985,503 003,502 977,502 986,002 954,142 573 370
22 févr. 20242 982,003 003,002 961,802 985,002 953,152 438 793
21 févr. 20242 979,003 011,002 972,002 989,002 957,112 701 440
20 févr. 20242 936,002 973,502 928,002 966,502 934,854 824 893
19 févr. 20242 900,002 940,502 898,002 940,502 909,133 214 504
16 févr. 20242 938,002 949,502 905,962 927,502 896,274 566 559
15 févr. 20242 908,502 938,502 893,652 898,002 867,084 576 498
14 févr. 20242 852,002 872,002 844,502 868,502 837,902 862 946
13 févr. 20242 889,002 899,002 860,002 860,502 829,981 903 369
12 févr. 20242 899,002 916,002 877,502 890,502 859,664 625 812
09 févr. 20242 914,002 928,502 896,502 899,502 868,562 666 350
08 févr. 20242 933,502 966,002 926,002 926,002 894,782 679 693
07 févr. 20242 975,002 996,402 939,252 940,002 908,633 666 011
06 févr. 20242 973,002 997,002 940,002 971,502 939,803 406 369
05 févr. 20242 940,002 984,002 940,002 984,002 952,163 930 514
02 févr. 20242 931,003 007,502 930,002 936,502 905,174 684 361
01 févr. 20242 882,502 905,002 854,502 905,002 874,014 696 016
31 janv. 20242 842,002 876,502 828,002 860,502 829,985 841 282
30 janv. 20242 740,002 925,002 720,002 860,002 829,499 529 443
29 janv. 20242 820,002 868,002 815,502 841,502 811,185 095 664
26 janv. 20242 796,002 860,002 792,002 849,002 818,604 715 618
25 janv. 20242 702,502 719,502 700,002 710,002 681,092 737 368
24 janv. 20242 708,502 725,502 687,002 699,502 670,703 316 269
23 janv. 20242 697,002 711,002 676,002 685,502 656,855 281 439
22 janv. 2024------
19 janv. 20242 746,502 762,502 699,232 715,502 686,535 141 092
18 janv. 20242 717,502 745,002 712,002 732,502 703,353 612 780
17 janv. 20242 761,502 764,502 729,502 749,002 719,673 760 707
16 janv. 20242 784,002 807,502 768,502 797,502 767,655 195 145
15 janv. 20242 788,002 809,002 783,502 805,002 775,075 157 897
12 janv. 20242 807,502 819,502 766,002 805,502 775,574 875 823
11 janv. 20242 771,002 815,502 770,002 815,502 785,468 751 565
10 janv. 20242 750,002 795,002 748,502 787,502 757,765 106 045
09 janv. 20242 790,002 790,002 740,502 767,502 737,974 444 410
08 janv. 20242 761,002 778,002 749,002 770,502 740,942 839 241
05 janv. 20242 770,502 782,002 723,002 765,002 735,508 724 478
04 janv. 20242 794,002 814,502 782,002 808,502 778,543 743 393
03 janv. 20242 819,502 842,002 774,502 787,002 757,272 701 164
02 janv. 20242 866,502 879,002 792,002 819,502 789,422 976 379
29 déc. 20232 852,002 873,002 847,502 856,002 825,531 266 433
28 déc. 20232 847,002 857,502 840,002 848,502 818,111 914 154
27 déc. 20232 854,502 872,502 845,502 853,502 823,064 063 729
22 déc. 20232 835,502 850,502 831,002 841,502 811,181 305 038
21 déc. 20232 833,502 874,502 819,002 849,002 818,602 255 096
20 déc. 20232 857,502 891,002 821,002 857,002 826,525 568 460
19 déc. 20232 853,002 872,502 830,002 838,502 808,224 926 490
18 déc. 20232 808,002 851,002 792,002 847,502 817,121 924 692
15 déc. 20232 860,002 883,002 818,002 833,502 803,278 947 577
14 déc. 20232 875,002 923,502 793,002 869,002 838,394 159 050
13 déc. 20232 814,002 835,502 793,002 810,002 780,023 070 069
12 déc. 20232 829,502 849,502 792,502 810,002 780,023 461 689
11 déc. 20232 813,502 829,002 786,752 809,502 779,533 739 471
08 déc. 20232 778,502 834,502 745,002 829,002 798,824 698 872
07 déc. 20232 773,002 785,502 750,002 762,002 732,533 865 406
06 déc. 20232 795,002 829,502 754,002 774,502 744,904 622 653
05 déc. 20232 799,502 821,002 779,502 812,502 782,492 789 052
04 déc. 20232 807,502 833,002 790,002 804,002 774,083 800 358
01 déc. 20232 768,002 817,002 760,002 816,002 785,964 400 218
30 nov. 20232 740,002 784,002 729,502 763,502 734,029 053 605
29 nov. 20232 740,502 772,002 739,752 740,002 710,772 731 106
28 nov. 20232 790,502 834,002 755,692 774,502 744,902 727 088
27 nov. 20232 818,002 842,502 800,502 808,502 778,543 389 016
24 nov. 20232 813,502 840,002 797,002 824,002 793,874 433 343
23 nov. 20232 830,502 842,002 807,502 825,002 794,861 610 843
22 nov. 20232 800,002 852,002 783,502 835,002 804,753 027 423
21 nov. 20232 796,502 815,502 779,002 798,502 768,642 240 643
20 nov. 20232 803,502 835,002 784,502 803,502 773,592 623 852
17 nov. 20232 774,502 823,502 755,502 809,502 779,536 860 597
16 nov. 20232 821,002 861,502 792,502 792,502 762,716 877 043
15 nov. 20232 904,502 956,002 837,002 845,502 815,143 963 100
14 nov. 20232 870,502 918,502 851,002 898,502 867,589 485 532
13 nov. 20232 802,002 888,502 788,002 888,502 857,686 167 671
10 nov. 20232 950,002 998,502 719,002 850,002 819,5914 581 989
09 nov. 20233 217,503 268,503 211,003 245,003 210,382 651 029
08 nov. 20233 184,503 238,503 183,503 220,503 186,143 957 761
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...