Stockscreener 앱 받기
97.11
0.79%
0.76
시간 외 거래:
97.18
0.07
+0.07%
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $97.13 | $95.80 | $1.33 | 1,786,156.0 | +0.79% |
| 2026-08-07 | $97.06 | $95.93 | $1.13 | 3,135,164.0 | +3.83% |
| 2026-08-06 | $94.21 | $91.17 | $3.04 | 3,518,261.0 | +4.94% |
| 2026-08-05 | $88.81 | $87.26 | $1.55 | 1,888,432.0 | +0.68% |
| 2026-08-04 | $88.14 | $87.09 | $1.05 | 1,444,250.0 | -0.77% |
| 2026-08-03 | $90.12 | $88.37 | $1.75 | 843,812.0 | +0.50% |
| 2026-07-31 | $88.50 | $87.38 | $1.12 | 746,573.0 | -1.11% |
| 2026-07-30 | $89.17 | $87.88 | $1.29 | 1,132,583.0 | -0.11% |
| 2026-07-29 | $89.51 | $86.85 | $2.66 | 1,537,077.0 | +0.29% |
| 2026-07-28 | $89.67 | $87.65 | $2.02 | 1,330,774.0 | +4.39% |
| 2026-07-27 | $85.83 | $83.90 | $1.93 | 1,134,546.0 | +2.50% |
| 2026-07-24 | $83.60 | $82.00 | $1.60 | 845,035.0 | +1.00% |
| 2026-07-23 | $82.41 | $81.41 | $1.00 | 945,263.0 | -2.45% |
| 2026-07-22 | $85.80 | $84.27 | $1.53 | 866,727.0 | +0.93% |
| 2026-07-21 | $84.92 | $83.53 | $1.39 | 632,943.0 | -1.52% |
| 2026-07-20 | $85.00 | $84.07 | $0.93 | 930,139.0 | +1.00% |
| 2026-07-17 | $85.89 | $83.39 | $2.50 | 775,164.0 | -1.73% |
| 2026-07-16 | $85.65 | $83.40 | $2.25 | 1,261,625.0 | +3.98% |
| 2026-07-15 | $82.93 | $81.27 | $1.66 | 831,287.0 | +1.57% |
| 2026-07-14 | $81.91 | $80.59 | $1.32 | 1,049,292.0 | -1.89% |
| 2026-07-13 | $84.58 | $82.31 | $2.27 | 966,900.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $97.13 | $87.09 | $10.04 | 14,402,231.0 | +10.26% |
| 2026-07 | $89.67 | $77.79 | $11.88 | 21,504,743.0 | +9.57% |
| 2026-06 | $84.83 | $78.48 | $6.34 | 26,980,741.0 | -2.52% |
| 2026-05 | $87.48 | $78.25 | $9.23 | 23,891,340.0 | +2.24% |
| 2026-04 | $82.78 | $72.75 | $10.03 | 33,537,477.0 | +8.33% |
| 2026-03 | $87.23 | $72.45 | $14.78 | 45,284,230.0 | -16.82% |
| 2026-02 | $102.7 | $85.14 | $17.60 | 39,278,289.0 | -3.56% |
| 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% |
1.16%
1.48%
자본화:
|
볼륨(24시간):