Stockscreener 앱 받기
94.60
1.51%
-1.45
시간 외 거래:
94.54
-0.06
-0.06%
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $95.41 | $94.02 | $1.39 | 1,522,898.0 | -1.51% |
| 2025-11-13 | $96.48 | $95.34 | $1.14 | 1,364,375.0 | -0.97% |
| 2025-11-12 | $98.14 | $96.88 | $1.26 | 1,725,024.0 | -0.35% |
| 2025-11-11 | $97.67 | $96.53 | $1.14 | 3,438,363.0 | +2.40% |
| 2025-11-10 | $96.98 | $94.64 | $2.34 | 4,235,938.0 | +4.68% |
| 2025-11-07 | $91.27 | $89.16 | $2.11 | 2,249,519.0 | +4.06% |
| 2025-11-06 | $88.86 | $86.57 | $2.29 | 2,944,533.0 | -7.07% |
| 2025-11-05 | $94.28 | $92.87 | $1.41 | 816,729.0 | +0.90% |
| 2025-11-04 | $93.30 | $92.02 | $1.28 | 1,100,434.0 | -0.43% |
| 2025-11-03 | $93.82 | $92.50 | $1.32 | 1,734,369.0 | +1.49% |
| 2025-10-31 | $92.44 | $90.65 | $1.79 | 1,403,962.0 | +1.20% |
| 2025-10-30 | $91.52 | $90.50 | $1.02 | 2,220,874.0 | -0.77% |
| 2025-10-29 | $93.50 | $91.42 | $2.08 | 2,001,403.0 | -2.49% |
| 2025-10-28 | $94.88 | $94.02 | $0.86 | 828,080.0 | -1.25% |
| 2025-10-27 | $95.92 | $94.48 | $1.44 | 1,398,400.0 | -1.03% |
| 2025-10-24 | $96.87 | $96.09 | $0.78 | 980,617.0 | -0.66% |
| 2025-10-23 | $97.50 | $96.67 | $0.835 | 1,918,471.0 | -0.97% |
| 2025-10-22 | $99.06 | $97.37 | $1.69 | 1,165,030.0 | -0.13% |
| 2025-10-21 | $98.84 | $97.60 | $1.24 | 1,035,334.0 | -0.02% |
| 2025-10-20 | $98.53 | $97.60 | $0.935 | 964,499.0 | +0.35% |
| 2025-10-17 | $97.92 | $96.86 | $1.06 | 1,922,265.0 | -1.05% |
| 2025-10-16 | $99.58 | $96.82 | $2.76 | 2,406,969.0 | +3.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $98.14 | $86.57 | $11.57 | 22,655,080.0 | +2.73% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):