Stockscreener 앱 받기
106.48
1.88%
1.97
시간 외 거래:
103.51
-2.97
-2.79%
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $106.7 | $105.8 | $0.99 | 1,246,531.0 | +1.88% |
| 2025-04-01 | $105.4 | $104.2 | $1.14 | 920,073.0 | -0.27% |
| 2025-03-31 | $105.3 | $103.7 | $1.60 | 1,297,569.0 | -0.56% |
| 2025-03-28 | $106.5 | $105.1 | $1.46 | 1,359,457.0 | -0.13% |
| 2025-03-27 | $106.1 | $104.8 | $1.26 | 953,377.0 | -0.42% |
| 2025-03-26 | $106.1 | $104.8 | $1.34 | 924,462.0 | +0.72% |
| 2025-03-25 | $106.7 | $105.0 | $1.72 | 817,566.0 | -0.93% |
| 2025-03-24 | $107.4 | $105.8 | $1.55 | 940,467.0 | -0.79% |
| 2025-03-21 | $107.4 | $106.4 | $1.02 | 779,636.0 | -0.89% |
| 2025-03-20 | $108.1 | $106.5 | $1.66 | 835,622.0 | +1.47% |
| 2025-03-19 | $108.0 | $105.2 | $2.83 | 1,985,993.0 | -1.56% |
| 2025-03-18 | $109.5 | $108.1 | $1.41 | 803,159.0 | -1.06% |
| 2025-03-17 | $109.5 | $107.6 | $1.84 | 1,296,012.0 | +1.52% |
| 2025-03-14 | $107.9 | $107.1 | $0.82 | 1,044,005.0 | -0.28% |
| 2025-03-13 | $108.8 | $107.6 | $1.20 | 1,360,046.0 | -0.43% |
| 2025-03-12 | $110.4 | $108.1 | $2.28 | 690,688.0 | -1.79% |
| 2025-03-11 | $111.7 | $109.5 | $2.16 | 983,903.0 | -1.60% |
| 2025-03-10 | $114.2 | $111.3 | $2.81 | 1,765,629.0 | -0.58% |
| 2025-03-07 | $113.6 | $111.4 | $2.19 | 1,379,880.0 | -1.18% |
| 2025-03-06 | $114.5 | $111.0 | $3.47 | 1,107,265.0 | +0.19% |
| 2025-03-05 | $114.2 | $112.9 | $1.34 | 1,197,533.0 | +5.23% |
| 2025-03-04 | $109.2 | $108.1 | $1.04 | 235,825.0 | -0.77% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $106.7 | $104.2 | $2.53 | 3,413,135.0 | +1.61% |
| 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% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2023
| 월 | 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% |
3.01%
0.84%
자본화:
|
볼륨(24시간):