Stockscreener 앱 받기
114.40
0.74%
-0.85
시간 외 거래:
114.40
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $114.8 | $113.6 | $1.14 | 1,180,820.0 | -0.74% |
| 2025-08-20 | $115.8 | $114.6 | $1.17 | 2,036,348.0 | +1.03% |
| 2025-08-19 | $114.4 | $112.8 | $1.55 | 1,440,710.0 | +3.10% |
| 2025-08-18 | $111.1 | $109.7 | $1.43 | 1,391,671.0 | -0.28% |
| 2025-08-15 | $111.7 | $110.5 | $1.22 | 712,704.0 | +0.22% |
| 2025-08-14 | $110.7 | $109.6 | $1.12 | 958,697.0 | -0.23% |
| 2025-08-13 | $111.2 | $109.7 | $1.50 | 1,323,490.0 | -0.42% |
| 2025-08-12 | $112.3 | $111.2 | $1.14 | 807,896.0 | -0.10% |
| 2025-08-11 | $111.7 | $110.0 | $1.67 | 1,548,898.0 | +1.90% |
| 2025-08-08 | $109.8 | $108.7 | $1.16 | 1,049,909.0 | +0.43% |
| 2025-08-07 | $109.3 | $107.0 | $2.30 | 1,792,983.0 | +1.90% |
| 2025-08-06 | $107.2 | $105.4 | $1.85 | 2,837,690.0 | +5.18% |
| 2025-08-05 | $102.6 | $100.4 | $2.26 | 2,217,748.0 | +3.60% |
| 2025-08-04 | $98.68 | $96.45 | $2.23 | 2,439,644.0 | +0.73% |
| 2025-08-01 | $98.49 | $97.10 | $1.39 | 1,740,326.0 | -0.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $115.8 | $96.45 | $19.33 | 24,660,354.0 | +16.79% |
| 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% |
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% |
0.10%
0.63%
자본화:
|
볼륨(24시간):