Stockscreener 앱 받기
78.09
0.67%
-0.44
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $78.84 | $77.78 | $1.06 | 510,456.0 | -0.61% |
| 2026-04-09 | $79.06 | $75.97 | $3.09 | 1,333,244.0 | +1.87% |
| 2026-04-08 | $78.05 | $76.81 | $1.24 | 1,652,568.0 | +4.01% |
| 2026-04-07 | $74.41 | $73.43 | $0.98 | 1,209,529.0 | -1.09% |
| 2026-04-06 | $75.19 | $73.11 | $2.08 | 1,796,055.0 | +2.21% |
| 2026-04-02 | $74.25 | $72.98 | $1.27 | 1,728,417.0 | -1.76% |
| 2026-04-01 | $74.78 | $73.48 | $1.30 | 1,179,621.0 | +0.24% |
| 2026-03-31 | $74.67 | $73.14 | $1.53 | 2,595,084.0 | +1.36% |
| 2026-03-30 | $75.11 | $73.19 | $1.92 | 3,038,642.0 | -0.84% |
| 2026-03-27 | $74.61 | $73.26 | $1.35 | 1,705,080.0 | +0.45% |
| 2026-03-26 | $75.38 | $73.54 | $1.84 | 1,982,899.0 | -0.42% |
| 2026-03-25 | $74.10 | $72.90 | $1.20 | 1,249,427.0 | +2.18% |
| 2026-03-24 | $73.47 | $72.45 | $1.02 | 1,641,782.0 | -2.24% |
| 2026-03-23 | $75.31 | $73.70 | $1.61 | 1,284,777.0 | +0.35% |
| 2026-03-20 | $74.88 | $73.64 | $1.24 | 2,524,919.0 | -0.98% |
| 2026-03-19 | $75.51 | $74.46 | $1.05 | 1,581,828.0 | -0.78% |
| 2026-03-18 | $76.18 | $75.11 | $1.07 | 1,242,747.0 | -2.11% |
| 2026-03-17 | $77.48 | $76.80 | $0.6793 | 1,380,416.0 | -0.12% |
| 2026-03-16 | $78.42 | $76.69 | $1.73 | 1,616,826.0 | -0.61% |
| 2026-03-13 | $77.99 | $77.20 | $0.79 | 1,731,885.0 | +0.81% |
| 2026-03-12 | $78.56 | $75.77 | $2.79 | 4,465,985.0 | -3.68% |
| 2026-03-11 | $81.47 | $79.68 | $1.79 | 1,600,586.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $79.06 | $72.98 | $6.08 | 9,409,890.0 | +4.84% |
| 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% |
0.02%
0.07%
자본화:
|
볼륨(24시간):