118.10
price down icon1.13%   -1.35
after-market 시간 외 거래: 118.10
loading

Diageo Plc Adr 주식 (DEO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $119.1 $117.7 $1.38 1,271,633.0 -1.13%
2024-11-20 $119.7 $118.8 $0.855 815,030.0 +0.21%
2024-11-19 $119.9 $118.3 $1.53 898,048.0 +0.24%
2024-11-18 $119.5 $118.4 $1.04 973,561.0 +0.64%
2024-11-15 $119.4 $118.0 $1.44 720,822.0 -1.41%
2024-11-14 $121.1 $119.7 $1.37 927,814.0 +0.59%
2024-11-13 $119.4 $117.8 $1.57 866,903.0 -0.44%
2024-11-12 $120.4 $119.2 $1.13 1,016,001.0 -0.75%
2024-11-11 $121.5 $120.3 $1.12 841,435.0 +0.13%
2024-11-08 $120.9 $119.9 $0.97 763,892.0 -1.08%
2024-11-07 $122.8 $120.9 $1.96 985,142.0 +1.76%
2024-11-06 $120.2 $118.3 $1.89 999,653.0 -3.43%
2024-11-05 $124.1 $123.3 $0.85 532,634.0 +0.26%
2024-11-04 $125.5 $123.6 $1.91 620,403.0 -0.52%
2024-11-01 $125.9 $124.2 $1.73 673,142.0 +0.04%
2024-10-31 $125.9 $123.9 $1.95 631,287.0 -2.81%
2024-10-30 $129.2 $127.6 $1.55 550,378.0 -1.85%
2024-10-29 $133.1 $130.0 $3.10 700,221.0 -2.41%
2024-10-28 $134.2 $133.2 $0.98 312,389.0 +0.08%
2024-10-25 $134.7 $133.3 $1.44 260,683.0 -0.87%
2024-10-24 $135.2 $134.0 $1.21 439,955.0 +0.19%
2024-10-23 $135.7 $134.0 $1.68 404,603.0 -1.88%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $125.9 $117.7 $8.18 14,177,746.0 -4.88%
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

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

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%
$40.69
price up icon 0.97%
$40.15
price up icon 0.98%
$11.05
price down icon 0.09%
$46.75
price up icon 0.28%
$1.98
price up icon 1.02%
자본화:     |  볼륨(24시간):