Stockscreener 앱 받기
125.47
1.39%
-1.77
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $126.8 | $125.3 | $1.46 | 1,067,627.0 | -1.39% |
| 2024-12-19 | $127.8 | $125.4 | $2.37 | 1,736,164.0 | +1.49% |
| 2024-12-18 | $128.3 | $125.3 | $3.00 | 1,122,231.0 | -2.47% |
| 2024-12-17 | $129.8 | $128.3 | $1.58 | 1,182,196.0 | -1.62% |
| 2024-12-16 | $132.3 | $130.6 | $1.72 | 1,777,221.0 | -0.60% |
| 2024-12-13 | $132.3 | $131.1 | $1.25 | 2,312,555.0 | +1.71% |
| 2024-12-12 | $130.1 | $128.9 | $1.21 | 1,747,514.0 | +2.00% |
| 2024-12-11 | $128.4 | $125.8 | $2.60 | 2,287,166.0 | +1.78% |
| 2024-12-10 | $125.0 | $123.7 | $1.30 | 917,582.0 | +0.57% |
| 2024-12-09 | $124.7 | $123.4 | $1.38 | 1,337,228.0 | +0.65% |
| 2024-12-06 | $124.7 | $122.9 | $1.81 | 1,168,383.0 | -0.41% |
| 2024-12-05 | $124.0 | $122.5 | $1.54 | 1,919,242.0 | +4.66% |
| 2024-12-04 | $119.1 | $117.9 | $1.19 | 1,441,667.0 | -0.75% |
| 2024-12-03 | $120.0 | $118.7 | $1.29 | 918,213.0 | -0.61% |
| 2024-12-02 | $119.9 | $118.6 | $1.30 | 1,325,867.0 | +0.22% |
| 2024-11-29 | $119.7 | $118.2 | $1.49 | 694,087.0 | +0.60% |
| 2024-11-27 | $119.6 | $118.4 | $1.17 | 1,195,790.0 | -0.05% |
| 2024-11-26 | $120.8 | $118.0 | $2.71 | 1,475,262.0 | -1.40% |
| 2024-11-25 | $121.7 | $119.8 | $1.92 | 1,295,775.0 | +0.25% |
| 2024-11-22 | $120.4 | $119.1 | $1.33 | 1,224,501.0 | +1.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 23,328,483.0 | +5.12% |
| 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% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $191.9 | $176.9 | $15.00 | 6,899,963.0 | -4.48% |
| 2022-11 | $186.7 | $162.0 | $24.71 | 7,204,279.0 | +11.73% |
| 2022-10 | $176.2 | $160.1 | $16.14 | 7,603,453.0 | -1.67% |
| 2022-09 | $181.5 | $163.5 | $17.99 | 6,988,609.0 | -3.73% |
| 2022-08 | $194.0 | $176.4 | $17.65 | 6,725,877.0 | -7.84% |
| 2022-07 | $191.4 | $168.3 | $23.09 | 9,320,115.0 | +9.92% |
| 2022-06 | $189.3 | $166.2 | $23.10 | 9,835,094.0 | -6.87% |
| 2022-05 | $201.1 | $177.7 | $23.39 | 8,004,862.0 | -5.89% |
| 2022-04 | $212.3 | $197.6 | $14.72 | 8,352,502.0 | -2.20% |
| 2022-03 | $208.1 | $175.5 | $32.63 | 9,310,220.0 | +1.73% |
| 2022-02 | $210.8 | $188.8 | $21.98 | 8,007,103.0 | -2.09% |
| 2022-01 | $223.1 | $197.1 | $26.02 | 7,281,640.0 | -7.35% |
0.19%
0.18%
자본화:
|
볼륨(24시간):