Stockscreener 앱 받기
96.88
0.23%
-0.22
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $97.28 | $95.74 | $1.54 | 1,433,009.0 | -0.23% |
| 2026-02-05 | $97.29 | $96.02 | $1.27 | 1,501,653.0 | -0.16% |
| 2026-02-04 | $97.74 | $95.10 | $2.64 | 1,904,905.0 | +4.46% |
| 2026-02-03 | $93.53 | $91.28 | $2.25 | 1,240,634.0 | +1.22% |
| 2026-02-02 | $92.14 | $90.94 | $1.20 | 1,303,404.0 | -0.87% |
| 2026-01-30 | $92.91 | $91.49 | $1.42 | 1,589,291.0 | +1.93% |
| 2026-01-29 | $91.31 | $89.56 | $1.75 | 1,924,282.0 | +2.58% |
| 2026-01-28 | $90.87 | $88.36 | $2.51 | 1,335,546.0 | -0.02% |
| 2026-01-27 | $89.89 | $88.04 | $1.85 | 1,653,639.0 | -1.12% |
| 2026-01-26 | $91.36 | $89.69 | $1.67 | 1,981,775.0 | -1.87% |
| 2026-01-23 | $91.51 | $90.23 | $1.28 | 1,827,954.0 | +0.34% |
| 2026-01-22 | $92.18 | $90.56 | $1.62 | 1,791,445.0 | +0.33% |
| 2026-01-21 | $91.16 | $89.27 | $1.89 | 1,994,896.0 | +2.19% |
| 2026-01-20 | $89.15 | $86.95 | $2.20 | 2,434,532.0 | +0.42% |
| 2026-01-16 | $89.55 | $88.11 | $1.44 | 1,461,828.0 | -0.88% |
| 2026-01-15 | $90.30 | $88.50 | $1.80 | 2,039,844.0 | -2.21% |
| 2026-01-14 | $91.68 | $90.17 | $1.51 | 1,351,149.0 | +1.60% |
| 2026-01-13 | $91.22 | $89.42 | $1.80 | 1,261,068.0 | -1.06% |
| 2026-01-12 | $90.91 | $89.31 | $1.60 | 1,927,426.0 | +2.78% |
| 2026-01-09 | $88.46 | $87.08 | $1.38 | 2,571,620.0 | +1.70% |
| 2026-01-08 | $87.38 | $85.31 | $2.07 | 2,250,910.0 | +2.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $97.74 | $90.94 | $6.80 | 8,816,614.0 | +4.40% |
| 2026-01 | $92.91 | $84.52 | $8.39 | 39,659,045.0 | +7.57% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.21 | $85.11 | $9.09 | 34,481,736.0 | -5.47% |
| 2025-11 | $98.14 | $86.57 | $11.57 | 32,332,768.0 | -0.52% |
| 2025-10 | $99.58 | $90.50 | $9.08 | 33,346,636.0 | -3.50% |
| 2025-09 | $111.2 | $93.42 | $17.77 | 27,454,786.0 | -14.67% |
| 2025-08 | $116.4 | $96.45 | $19.96 | 28,775,041.0 | +14.17% |
| 2025-07 | $107.5 | $97.69 | $9.86 | 26,727,619.0 | -2.87% |
| 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
| 월 | 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% |
1.66%
자본화:
|
볼륨(24시간):