XNYS
Datos históricos de Diageo plc
Diageo plc · DEO
$86.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:59 UTC
- Variación en el periodo
- −9.35%
- Máximo
- US$102.74
- 24 de febrero de 2026
- Mínimo
- US$72.45
- 24 de marzo de 2026
- Volumen medio diario
- 1.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 87.03 | 87.15 | 86.36 | 86.73 | −0.29% | 490,566.702 |
| 8 oct 2026 | 85.53 | 87.17 | 85.10 | 86.98 | +2.66% | 893,459.225 |
| 7 oct 2026 | 85.08 | 85.72 | 84.63 | 84.73 | −0.06% | 1.82 M |
| 6 oct 2026 | 84.86 | 85.29 | 84.49 | 84.78 | +0.96% | 1.14 M |
| 5 oct 2026 | 83.70 | 84.29 | 83.20 | 83.97 | −0.92% | 1.23 M |
| 2 oct 2026 | 85.02 | 85.52 | 84.54 | 84.75 | +0.39% | 1.14 M |
| 1 oct 2026 | 85.05 | 85.20 | 84.00 | 84.42 | −1.38% | 1.12 M |
| 30 sep 2026 | 86.56 | 86.66 | 85.60 | 85.60 | +0.30% | 785,826.493 |
| 29 sep 2026 | 84.98 | 85.40 | 84.52 | 85.34 | −1.04% | 756,796.932 |
| 28 sep 2026 | 86.82 | 87.16 | 85.70 | 86.24 | −1.46% | 705,631.503 |
| 25 sep 2026 | 86.97 | 87.56 | 86.76 | 87.52 | +0.79% | 580,559.896 |
| 24 sep 2026 | 87.23 | 87.40 | 86.50 | 86.83 | +0.84% | 882,414.236 |
| 23 sep 2026 | 86.58 | 86.74 | 85.59 | 86.11 | −1.44% | 816,657.617 |
| 22 sep 2026 | 87.53 | 88.13 | 87.10 | 87.37 | +0.63% | 573,942.68 |
| 21 sep 2026 | 85.74 | 87.05 | 85.08 | 86.82 | +1.44% | 795,523.45 |
| 18 sep 2026 | 85.97 | 86.22 | 85.52 | 85.59 | −1.30% | 985,205.777 |
| 17 sep 2026 | 86.91 | 87.13 | 86.10 | 86.72 | −0.26% | 1.51 M |
| 16 sep 2026 | 87.56 | 87.73 | 86.61 | 86.95 | +0.17% | 1.38 M |
| 15 sep 2026 | 87.10 | 87.47 | 86.63 | 86.80 | −1.79% | 650,390.839 |
| 14 sep 2026 | 89.05 | 89.46 | 88.26 | 88.38 | +2.02% | 965,216.185 |
| 11 sep 2026 | 87.23 | 87.42 | 85.81 | 86.63 | +0.37% | 1.55 M |
| 10 sep 2026 | 86.37 | 86.92 | 85.74 | 86.31 | +0.24% | 891,622.281 |
| 9 sep 2026 | 87.25 | 87.51 | 85.91 | 86.10 | −1.19% | 1.59 M |
| 8 sep 2026 | 88.28 | 88.93 | 87.12 | 87.14 | −2.30% | 861,222.385 |
| 4 sep 2026 | 90.25 | 90.70 | 89.14 | 89.19 | −1.64% | 1.07 M |
| 3 sep 2026 | 90.73 | 90.87 | 89.64 | 90.68 | −0.50% | 691,868.893 |
| 2 sep 2026 | 90.40 | 91.73 | 90.23 | 91.14 | +1.20% | 840,963.815 |
| 1 sep 2026 | 90.30 | 91.17 | 89.87 | 90.06 | −1.95% | 949,835.391 |
| 31 ago 2026 | 92.60 | 92.73 | 91.63 | 91.85 | −1.23% | 507,275.005 |
| 28 ago 2026 | 92.78 | 93.18 | 92.32 | 92.99 | +0.98% | 486,789.348 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.