Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Diageo
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 24,595 | 0,11 | 0,47% | 24,44 | 24,625 | 24,325 | 7.871 |
| 27 Mar 2025 | 24,48 | -0,12 | -0,49% | 24,60 | 24,74 | 24,32 | 7.826 |
| 26 Mar 2025 | 24,60 | -0,08 | -0,30% | 24,63 | 24,72 | 24,22 | 23.136 |
| 25 Mar 2025 | 24,675 | -0,12 | -0,46% | 24,68 | 24,86 | 24,45 | 22.214 |
| 24 Mar 2025 | 24,79 | -0,13 | -0,52% | 24,965 | 25,215 | 24,56 | 31.776 |
| 21 Mar 2025 | 24,92 | -0,03 | -0,10% | 24,905 | 24,95 | 24,61 | 7.567 |
| 20 Mar 2025 | 24,945 | 0,50 | 2,02% | 24,435 | 24,975 | 24,40 | 3.777 |
| 19 Mar 2025 | 24,45 | -0,47 | -1,87% | 24,705 | 24,84 | 24,35 | 14.628 |
| 18 Mar 2025 | 24,915 | -0,02 | -0,08% | 24,985 | 25,14 | 24,80 | 12.241 |
| 17 Mar 2025 | 24,935 | 0,07 | 0,28% | 24,81 | 25,045 | 24,54 | 12.854 |
| 14 Mar 2025 | 24,865 | -0,05 | -0,20% | 25,055 | 25,06 | 24,58 | 22.980 |
| 13 Mar 2025 | 24,915 | -0,11 | -0,44% | 25,00 | 25,155 | 24,55 | 12.681 |
| 12 Mar 2025 | 25,025 | -0,58 | -2,27% | 25,635 | 25,74 | 24,87 | 17.100 |
| 11 Mar 2025 | 25,605 | -0,29 | -1,12% | 25,995 | 26,30 | 25,17 | 19.530 |
| 10 Mar 2025 | 25,895 | -0,30 | -1,15% | 26,155 | 26,30 | 25,535 | 13.697 |
| 07 Mar 2025 | 26,195 | 0,10 | 0,38% | 26,10 | 26,26 | 25,60 | 11.332 |
| 06 Mar 2025 | 26,095 | -0,51 | -1,90% | 26,51 | 26,675 | 25,64 | 7.805 |
| 05 Mar 2025 | 26,60 | 0,29 | 1,08% | 26,235 | 26,66 | 25,80 | 9.739 |
| 04 Mar 2025 | 26,315 | 0,03 | 0,11% | 26,285 | 26,39 | 25,84 | 18.624 |
| 03 Mar 2025 | 26,285 | 0,25 | 0,98% | 26,405 | 26,50 | 25,905 | 20.533 |
| 28 Feb 2025 | 26,03 | 0,01 | 0,04% | 25,845 | 26,365 | 25,67 | 9.978 |
| 27 Feb 2025 | 26,02 | -0,34 | -1,27% | 26,245 | 26,245 | 25,485 | 17.045 |
| 26 Feb 2025 | 26,355 | 0,06 | 0,23% | 26,38 | 26,625 | 26,195 | 10.876 |
| 25 Feb 2025 | 26,295 | -0,36 | -1,33% | 26,535 | 26,655 | 26,005 | 19.387 |
| 24 Feb 2025 | 26,65 | 0,20 | 0,76% | 26,52 | 26,69 | 26,11 | 14.371 |
| 21 Feb 2025 | 26,45 | 0,64 | 2,48% | 25,69 | 26,595 | 25,69 | 12.007 |
| 20 Feb 2025 | 25,81 | -0,19 | -0,73% | 25,945 | 25,945 | 25,41 | 22.894 |
| 19 Feb 2025 | 26,00 | -0,02 | -0,08% | 25,965 | 26,155 | 25,555 | 13.177 |
| 18 Feb 2025 | 26,02 | -0,02 | -0,06% | 26,01 | 26,04 | 25,51 | 15.793 |
| 17 Feb 2025 | 26,035 | 0,18 | 0,70% | 26,005 | 26,035 | 25,66 | 14.739 |
| 14 Feb 2025 | 25,855 | -0,36 | -1,37% | 26,255 | 26,315 | 25,785 | 17.129 |
| 13 Feb 2025 | 26,215 | 0,36 | 1,37% | 25,91 | 26,685 | 25,74 | 28.502 |
| 12 Feb 2025 | 25,86 | -0,54 | -2,05% | 26,515 | 26,515 | 25,535 | 37.792 |
| 11 Feb 2025 | 26,40 | -0,17 | -0,64% | 26,59 | 26,59 | 25,965 | 31.312 |
| 10 Feb 2025 | 26,57 | -0,33 | -1,21% | 27,035 | 27,10 | 26,405 | 28.719 |
| 07 Feb 2025 | 26,895 | -0,35 | -1,27% | 27,03 | 27,185 | 26,70 | 20.365 |
| 06 Feb 2025 | 27,24 | 0,11 | 0,41% | 27,105 | 27,31 | 26,935 | 29.985 |
| 05 Feb 2025 | 27,13 | -0,97 | -3,45% | 27,985 | 28,115 | 26,855 | 39.180 |
| 04 Feb 2025 | 28,10 | -0,64 | -2,23% | 29,01 | 29,01 | 27,155 | 25.926 |
| 03 Feb 2025 | 28,74 | -0,42 | -1,44% | 28,825 | 28,845 | 28,05 | 11.605 |
| 31 Gen 2025 | 29,16 | -0,04 | -0,14% | 29,295 | 29,295 | 28,755 | 6.108 |
| 30 Gen 2025 | 29,20 | 0,04 | 0,14% | 29,25 | 29,375 | 28,955 | 3.757 |
| 29 Gen 2025 | 29,16 | -0,64 | -2,15% | 29,99 | 29,99 | 29,045 | 4.221 |
| 28 Gen 2025 | 29,80 | 0,13 | 0,44% | 29,64 | 30,225 | 29,51 | 9.158 |
| 27 Gen 2025 | 29,67 | -0,02 | -0,05% | 29,095 | 29,805 | 28,81 | 7.533 |
| 24 Gen 2025 | 29,685 | 1,18 | 4,12% | 28,695 | 29,765 | 28,665 | 6.951 |
| 23 Gen 2025 | 28,51 | 0,06 | 0,19% | 28,485 | 28,66 | 28,23 | 5.163 |
| 22 Gen 2025 | 28,455 | -0,35 | -1,22% | 28,955 | 28,955 | 28,245 | 4.950 |
| 21 Gen 2025 | 28,805 | -0,15 | -0,52% | 28,975 | 28,98 | 28,485 | 4.738 |
| 20 Gen 2025 | 28,955 | -0,21 | -0,70% | 28,98 | 29,18 | 28,505 | 8.074 |
| 17 Gen 2025 | 29,16 | 0,89 | 3,13% | 28,305 | 29,16 | 28,305 | 6.241 |
| 16 Gen 2025 | 28,275 | -0,12 | -0,42% | 28,575 | 28,575 | 28,055 | 6.362 |
| 15 Gen 2025 | 28,395 | 0,40 | 1,41% | 28,015 | 28,425 | 27,815 | 9.112 |
| 14 Gen 2025 | 28,00 | -0,83 | -2,86% | 28,78 | 28,83 | 27,705 | 17.566 |
| 13 Gen 2025 | 28,825 | -0,88 | -2,95% | 29,37 | 29,37 | 28,205 | 18.638 |
| 10 Gen 2025 | 29,70 | -0,98 | -3,19% | 30,64 | 30,715 | 29,20 | 8.287 |
| 09 Gen 2025 | 30,68 | 0,22 | 0,71% | 30,39 | 30,865 | 30,125 | 5.773 |
| 08 Gen 2025 | 30,465 | 0,42 | 1,40% | 30,21 | 30,515 | 30,05 | 6.572 |
| 07 Gen 2025 | 30,045 | -0,08 | -0,25% | 30,225 | 30,60 | 30,045 | 6.546 |
| 06 Gen 2025 | 30,12 | 0,15 | 0,50% | 29,995 | 30,38 | 29,285 | 9.796 |
| 03 Gen 2025 | 29,97 | -0,78 | -2,52% | 30,78 | 30,86 | 29,515 | 9.657 |
| 02 Gen 2025 | 30,745 | 0,11 | 0,34% | 31,08 | 31,085 | 30,42 | 5.916 |
| 30 Dic 2024 | 30,64 | 0,13 | 0,43% | 30,425 | 30,75 | 30,23 | 3.661 |
