Stockscreener 앱 받기
119.73
0.79%
0.94
시간 외 거래:
119.74
0.010
+0.01%
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $120.5 | $119.0 | $1.41 | 1,069,874.0 | +0.79% |
| 2025-01-17 | $119.1 | $118.0 | $1.05 | 892,016.0 | +1.21% |
| 2025-01-16 | $117.4 | $115.1 | $2.26 | 902,260.0 | +1.23% |
| 2025-01-15 | $116.7 | $115.3 | $1.37 | 806,318.0 | +1.26% |
| 2025-01-14 | $115.0 | $114.0 | $1.04 | 1,193,150.0 | -1.86% |
| 2025-01-13 | $117.0 | $115.2 | $1.89 | 2,254,768.0 | -1.32% |
| 2025-01-10 | $122.2 | $118.2 | $4.03 | 1,282,886.0 | -5.75% |
| 2025-01-08 | $125.5 | $124.2 | $1.36 | 619,084.0 | +0.45% |
| 2025-01-07 | $126.7 | $124.5 | $2.19 | 881,973.0 | -0.35% |
| 2025-01-06 | $126.3 | $123.1 | $3.24 | 1,715,067.0 | +3.25% |
| 2025-01-03 | $122.8 | $121.4 | $1.38 | 1,152,380.0 | -3.76% |
| 2025-01-02 | $127.0 | $125.7 | $1.26 | 879,326.0 | -0.79% |
| 2024-12-31 | $127.3 | $126.4 | $0.9549 | 430,828.0 | +0.34% |
| 2024-12-30 | $127.3 | $125.7 | $1.60 | 1,035,184.0 | -0.18% |
| 2024-12-27 | $127.8 | $126.2 | $1.65 | 965,231.0 | -0.09% |
| 2024-12-26 | $127.9 | $125.8 | $2.13 | 810,829.0 | +0.39% |
| 2024-12-24 | $126.6 | $124.9 | $1.67 | 301,591.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $127.0 | $114.0 | $13.01 | 14,718,976.0 | -5.82% |
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% |
1.43%
15.96%
자본화:
|
볼륨(24시간):