Dati storici Diageo - DEO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	121,05	121,09	118,00	119,15	875.772	-2,95	-2,44%
1 Mese	135,03	135,165	117,84	122,26	729.217	-16,93	-12,54%
3 Mesi	133,72	142,73	117,84	129,94	722.577	-15,62	-11,68%
6 Mesi	140,60	142,73	117,84	129,72	759.331	-22,50	-16,00%
1 Anno	141,72	154,71	117,84	136,77	760.831	-23,62	-16,67%
3 Anni	209,13	223,1363	117,84	157,70	522.607	-91,03	-43,53%
5 Anni	160,54	223,1363	100,5179	157,07	491.031	-42,44	-26,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	118,10	-1,35	-1,13%	118,47	119,10	117,72	1.280.745
21 Nov 2024	119,45	0,25	0,21%	119,50	119,62	118,845	820.942
20 Nov 2024	119,20	0,28	0,24%	118,50	119,8688	118,34	886.813
19 Nov 2024	118,92	0,76	0,64%	118,58	119,458	118,49	971.445
16 Nov 2024	118,16	-1,69	-1,41%	119,36	119,36	118,00	699.189
15 Nov 2024	119,85	0,70	0,59%	121,07	121,09	119,72	905.608
14 Nov 2024	119,15	-0,53	-0,44%	118,775	119,41	117,84	849.593
13 Nov 2024	119,68	-0,91	-0,75%	120,32	120,37	119,2414	1.013.281
12 Nov 2024	120,59	0,16	0,13%	121,03	121,465	120,35	836.252
09 Nov 2024	120,43	-1,32	-1,08%	120,68	120,90	119,93	756.046
08 Nov 2024	121,75	2,11	1,76%	122,14	122,82	120,86	972.005
07 Nov 2024	119,64	-4,25	-3,43%	119,81	120,0499	118,35	945.422
06 Nov 2024	123,89	0,32	0,26%	123,53	124,11	123,26	525.097
05 Nov 2024	123,57	-0,64	-0,52%	125,12	125,4692	123,56	618.146
01 Nov 2024	124,21	0,05	0,04%	125,83	125,90	124,17	680.471
31 Ott 2024	124,16	-3,59	-2,81%	125,77	125,88	123,94	625.107
30 Ott 2024	127,75	-2,41	-1,85%	128,355	129,15	127,60	553.082
29 Ott 2024	130,16	-3,22	-2,41%	132,42	133,12	130,017	696.191
28 Ott 2024	133,38	0,11	0,08%	134,08	134,23	133,25	299.653
26 Ott 2024	133,27	-1,17	-0,87%	134,63	134,71	133,27	261.448
25 Ott 2024	134,44	0,25	0,19%	135,03	135,165	133,9578	441.430
24 Ott 2024	134,19	-2,57	-1,88%	135,36	135,66	133,98	400.909
23 Ott 2024	136,76	-0,31	-0,23%	135,83	136,87	135,57	426.093