98.12
price up icon0.28%   0.175
 
loading

Diageo Plc Adr 주식 (DEO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $98.49 $97.88 $0.61 172,747.0 +0.18%
2025-07-31 $99.51 $97.69 $1.82 3,070,266.0 -4.74%
2025-07-30 $104.1 $102.4 $1.65 1,167,422.0 -1.44%
2025-07-29 $104.4 $103.1 $1.30 1,506,346.0 +0.12%
2025-07-28 $104.9 $104.0 $0.93 1,074,072.0 -2.67%
2025-07-25 $107.1 $105.3 $1.84 862,459.0 +1.43%
2025-07-24 $107.5 $105.5 $2.07 1,108,207.0 -0.51%
2025-07-23 $106.1 $105.6 $0.455 347,034.0 +0.54%
2025-07-22 $105.5 $103.5 $2.05 1,050,463.0 +3.18%
2025-07-21 $104.1 $102.1 $1.98 1,995,324.0 -0.96%
2025-07-18 $104.2 $103.1 $1.09 916,610.0 +0.09%
2025-07-17 $103.3 $102.0 $1.32 2,842,014.0 -0.02%
2025-07-16 $103.4 $101.4 $2.03 1,367,492.0 +1.59%
2025-07-15 $102.1 $101.0 $1.12 826,515.0 -0.32%
2025-07-14 $102.9 $101.2 $1.67 1,022,404.0 -1.59%
2025-07-11 $103.7 $102.7 $0.995 1,198,285.0 -1.84%
2025-07-10 $106.2 $104.5 $1.72 883,045.0 +0.72%
2025-07-09 $105.9 $103.8 $2.09 1,187,724.0 -0.43%
2025-07-08 $105.7 $103.6 $2.15 1,291,765.0 +2.20%
2025-07-07 $104.3 $102.8 $1.60 843,168.0 -1.72%
2025-07-03 $104.9 $103.9 $0.99 599,589.0 -0.25%
2025-07-02 $105.0 $103.2 $1.88 670,558.0 +1.05%

Diageo Plc Adr 주식 (DEO) 연도별 가격 이력

이 심층 분석에서는 Diageo Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diageo Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Diageo Plc Adr 주식 (DEO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $107.5 $97.69 $9.86 26,900,366.0 -2.69%
2025-06 $111.0 $99.26 $11.72 18,951,765.0 -7.50%
2025-05 $116.7 $107.9 $8.79 15,170,250.0 -2.68%
2025-04 $113.1 $100.7 $12.36 26,991,987.0 +6.90%
2025-03 $114.5 $103.7 $10.77 22,773,024.0 -3.70%
2025-02 $118.5 $105.7 $12.78 20,450,152.0 -9.29%
2025-01 $127.0 $114.0 $13.01 21,724,577.0 -5.63%

Diageo Plc Adr 주식 (DEO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $132.3 $117.9 $14.44 26,469,904.0 +6.15%
2024-11 $125.9 $117.7 $8.18 18,791,528.0 -3.87%
2024-10 $141.1 $123.9 $17.14 12,333,222.0 -11.53%
2024-09 $142.7 $126.4 $16.33 16,492,225.0 +7.33%
2024-08 $136.8 $119.5 $17.35 20,066,117.0 +4.82%
2024-07 $132.7 $123.3 $9.40 17,478,204.0 -1.05%
2024-06 $139.0 $125.7 $13.35 12,283,416.0 -6.67%
2024-05 $144.3 $131.4 $12.84 11,008,587.0 -2.22%
2024-04 $149.2 $136.0 $13.23 16,337,801.0 -7.11%
2024-03 $151.8 $144.6 $7.21 12,492,113.0 -1.37%
2024-02 $154.7 $142.9 $11.79 16,068,542.0 +4.48%
2024-01 $147.0 $136.4 $10.55 20,190,656.0 -0.91%

Diageo Plc Adr 주식 (DEO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $147.0 $138.6 $8.39 13,683,200.0 +3.62%
2023-11 $161.6 $132.9 $28.69 19,173,936.0 -8.42%
2023-10 $155.2 $146.6 $8.55 13,258,292.0 +2.90%
2023-09 $165.9 $147.9 $18.02 8,956,432.0 -9.94%
2023-08 $176.8 $165.3 $11.56 7,840,533.0 -5.85%
2023-07 $179.8 $169.1 $10.69 6,707,651.0 +1.42%
2023-06 $175.5 $167.1 $8.45 9,511,958.0 +3.25%
2023-05 $188.2 $167.2 $21.00 7,299,437.0 -9.42%
2023-04 $190.0 $180.3 $9.74 5,944,347.0 +2.38%
2023-03 $181.8 $168.1 $13.69 10,064,909.0 +4.70%
2023-02 $178.6 $170.2 $8.43 8,563,117.0 -2.15%
2023-01 $188.3 $170.2 $18.07 8,810,035.0 -0.75%
$28.73
price down icon 0.19%
$28.58
price down icon 0.15%
$28.13
price down icon 0.57%
$1.6908
price down icon 1.38%
$15.90
price down icon 3.09%
자본화:     |  볼륨(24시간):