Dati storici Diageo - DEO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	115,70	118,50	109,05	113,62	1.252.565	-6,47	-5,59%
1 Mese	115,84	125,94	109,05	117,92	1.152.608	-6,61	-5,71%
3 Mesi	118,58	132,34	109,05	122,01	1.198.036	-9,35	-7,88%
6 Mesi	125,25	142,73	109,05	125,84	951.121	-16,02	-12,79%
1 Anno	145,60	154,71	109,05	131,00	839.109	-36,37	-24,98%
3 Anni	204,90	212,3299	109,05	150,88	586.813	-95,67	-46,69%
5 Anni	162,35	223,1363	100,5179	153,60	526.818	-53,12	-32,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	110,49	-1,35	-1,21%	111,08	111,36	110,18	937.829
07 Feb 2025	111,84	0,37	0,33%	112,59	112,92	111,2543	1.098.753
06 Feb 2025	111,47	-4,48	-3,86%	113,16	113,25	111,36	1.413.139
05 Feb 2025	115,95	-0,98	-0,84%	116,88	117,53	115,83	1.135.694
04 Feb 2025	116,93	-3,04	-2,53%	115,70	118,50	115,2437	1.484.415
01 Feb 2025	119,97	-1,60	-1,32%	119,52	121,485	119,12	990.387
31 Gen 2025	121,57	0,87	0,72%	121,68	122,43	120,87	955.054
30 Gen 2025	120,70	-2,84	-2,30%	121,77	122,10	120,415	770.769
29 Gen 2025	123,54	-2,13	-1,69%	125,40	125,56	123,28	734.056
28 Gen 2025	125,67	1,22	0,98%	124,17	125,94	123,6077	1.252.860
25 Gen 2025	124,45	6,80	5,78%	124,21	125,10	123,05	1.828.414
24 Gen 2025	117,65	0,00	0,00%	117,65	117,65	117,65	0
23 Gen 2025	117,65	-2,08	-1,74%	118,95	118,95	117,48	813.796
22 Gen 2025	119,73	0,94	0,79%	119,29	120,45	119,04	1.064.185
18 Gen 2025	118,79	1,42	1,21%	118,31	119,09	118,04	895.610
17 Gen 2025	117,37	1,43	1,23%	115,68	117,38	115,12	907.175
16 Gen 2025	115,94	1,44	1,26%	115,95	116,69	115,32	811.521
15 Gen 2025	114,50	-2,17	-1,86%	114,40	115,03	113,99	1.197.396
14 Gen 2025	116,67	-1,56	-1,32%	115,84	117,05	115,16	2.269.286
11 Gen 2025	118,23	-7,21	-5,75%	121,96	122,08	118,22	1.290.927