Hot Features
프리미엄
Diageo Plc (DEO)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 1.7944685968 | 108.11 | 111.41 | 106.125 | 1084312 | 108.40971444 | DR |
| 4 | -15.35 | -12.2408293461 | 125.4 | 125.56 | 105.72 | 1078003 | 112.09401643 | DR |
| 12 | -9.94 | -8.28402366864 | 119.99 | 132.34 | 105.72 | 1187535 | 120.18587208 | DR |
| 26 | -25.36 | -18.7283066243 | 135.41 | 142.73 | 105.72 | 957482 | 123.93898679 | DR |
| 52 | -42.91 | -28.0530857741 | 152.96 | 154.71 | 105.72 | 847217 | 129.15441861 | DR |
| 156 | -88.93 | -44.6929339632 | 198.98 | 212.3299 | 105.72 | 594375 | 149.29823762 | DR |
| 260 | -44.79 | -28.9266339447 | 154.84 | 223.1363 | 100.5179 | 532743 | 152.83716374 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 110.27 | -0.25 | -0.23 | 109.96 | 111.41 | 109.4 | 912082 |
| 1740181200 | 110.52 | 2.54 | 2.35 | 109.7 | 111.09 | 109.2502 | 867781 |
| 1740094800 | 107.98 | 1.48 | 1.39 | 106.46 | 107.98 | 106.125 | 1179866 |
| 1740008400 | 106.5 | -1.22 | -1.13 | 106.72 | 107.33 | 106.36 | 1084452 |
| 1739922000 | 107.72 | 0.19 | 0.18 | 108.11 | 108.49 | 107.4375 | 1377381 |
| 1739576400 | 107.53 | -1.85 | -1.69 | 108.78 | 109.33 | 107.42 | 862430 |
| 1739490000 | 109.38 | 2.96 | 2.78 | 109.45 | 109.7679 | 108.68 | 1439568 |
| 1739403600 | 106.42 | -1.71 | -1.58 | 106.86 | 107.21 | 105.72 | 1026213 |
| 1739317200 | 108.13 | -0.33 | -0.30 | 107.24 | 108.3989 | 107.24 | 866833 |
| 1739230800 | 108.46 | -2.03 | -1.84 | 109.41 | 109.5 | 108.19 | 1166217 |
| 1738971600 | 110.49 | -1.35 | -1.21 | 111.08 | 111.36 | 110.18 | 937829 |
| 1738885200 | 111.84 | 0.37 | 0.33 | 112.59 | 112.92 | 111.2543 | 1098753 |
| 1738798800 | 111.47 | -4.48 | -3.86 | 113.16 | 113.25 | 111.36 | 1413139 |
| 1738712400 | 115.95 | -0.98 | -0.84 | 116.88 | 117.53 | 115.83 | 1135694 |
| 1738626000 | 116.93 | -3.04 | -2.53 | 115.7 | 118.5 | 115.2437 | 1484415 |
| 1738366800 | 119.97 | -1.6 | -1.32 | 119.52 | 121.485 | 119.12 | 990387 |
| 1738280400 | 121.57 | 0.87 | 0.72 | 121.68 | 122.43 | 120.87 | 955054 |
| 1738194000 | 120.7 | -2.84 | -2.30 | 121.77 | 122.1 | 120.415 | 770769 |
| 1738107600 | 123.54 | -2.13 | -1.69 | 125.4 | 125.56 | 123.28 | 734056 |
| 1738021200 | 125.67 | 1.22 | 0.98 | 124.17 | 125.94 | 123.6077 | 1252860 |
| 1737762000 | 124.45 | 6.8 | 5.78 | 124.21 | 125.1 | 123.05 | 1828414 |
| 1737675600 | 117.65 | 0 | 0.00 | 117.65 | 117.65 | 117.65 | 0 |
| 1737589200 | 117.65 | -2.08 | -1.74 | 118.95 | 118.95 | 117.48 | 813796 |
| 1737502800 | 119.73 | 0.94 | 0.79 | 119.29 | 120.45 | 119.04 | 1064185 |
| 1737157200 | 118.79 | 1.42 | 1.21 | 118.31 | 119.09 | 118.04 | 895610 |
| 1737070800 | 117.37 | 1.43 | 1.23 | 115.68 | 117.38 | 115.12 | 907175 |
| 1736984400 | 115.94 | 1.44 | 1.26 | 115.95 | 116.69 | 115.32 | 811521 |
| 1736898000 | 114.5 | -2.17 | -1.86 | 114.4 | 115.03 | 113.99 | 1197396 |
| 1736811600 | 116.67 | -1.56 | -1.32 | 115.84 | 117.05 | 115.16 | 2269286 |
| 1736552400 | 118.23 | -7.21 | -5.75 | 121.96 | 122.08 | 118.22 | 1290927 |
| 1736379600 | 125.44 | 0.56 | 0.45 | 124.43 | 125.52 | 124.16 | 607357 |
| 1736293200 | 124.88 | -0.44 | -0.35 | 126.23 | 126.73 | 124.54 | 918099 |
| 1736206800 | 125.32 | 3.94 | 3.25 | 123.64 | 126.34 | 123.64 | 1690408 |
| 1735947600 | 121.38 | -4.74 | -3.76 | 122.45 | 122.65 | 121.38 | 1131862 |
| 1735861200 | 126.12 | -1.01 | -0.79 | 126.47 | 127 | 125.74 | 867302 |
| 1735688400 | 127.13 | 0.43 | 0.34 | 126.69 | 127.3299 | 126.375 | 433672 |
| 1735602000 | 126.7 | -0.23 | -0.18 | 126.66 | 127.27 | 125.665 | 1033158 |
| 1735342800 | 126.93 | -0.12 | -0.09 | 126.33 | 127.805 | 126.33 | 955925 |
| 1735256400 | 127.05 | 0.49 | 0.39 | 125.97 | 127.9 | 125.77 | 856520 |
| 1735077840 | 126.56 | 0.87 | 0.69 | 125.48 | 126.6 | 124.93 | 301591 |
| 1734997200 | 125.69 | 0.22 | 0.18 | 125.23 | 125.99 | 124.29 | 1149290 |
| 1734738000 | 125.47 | -1.77 | -1.39 | 125.56 | 126.8 | 125.4 | 1075327 |
| 1734651600 | 127.24 | 1.87 | 1.49 | 125.99 | 127.81 | 125.44 | 1702646 |
| 1734565200 | 125.37 | -3.17 | -2.47 | 127.565 | 128.29 | 125.29 | 1107716 |
| 1734478800 | 128.54 | -2.12 | -1.62 | 129.13 | 129.84 | 128.2581 | 1174110 |
| 1734392400 | 130.66 | -0.79 | -0.60 | 131.13999 | 132.34 | 130.62 | 1757348 |
| 1734133200 | 131.44999 | 2.21 | 1.71 | 131.99 | 132.33 | 131.08 | 2290962 |
| 1734046800 | 129.24 | 2.54 | 2.00 | 129.1 | 130.07 | 128.86 | 1752478 |
| 1733960400 | 126.7 | 2.21 | 1.78 | 126.14 | 128.36 | 125.76 | 2316892 |
| 1733874000 | 124.49 | 0.7 | 0.57 | 124.96 | 124.96 | 123.66 | 953915 |
| 1733787600 | 123.79 | 0.8 | 0.65 | 123.38 | 124.74 | 123.38 | 1307664 |
| 1733528400 | 122.99 | -0.51 | -0.41 | 124.61 | 124.61 | 122.93 | 1160200 |
| 1733442000 | 123.5 | 5.5 | 4.66 | 123.43 | 124.04 | 122.5 | 1848912 |
| 1733355600 | 118 | -0.89 | -0.75 | 118.78 | 119.09 | 117.9 | 1422918 |
| 1733269200 | 118.89 | -0.73 | -0.61 | 120.02 | 120.02 | 118.73 | 935748 |
| 1733182800 | 119.62 | 0.26 | 0.22 | 119.68 | 119.9238 | 118.62 | 1322687 |
| 1732917840 | 119.36 | 0.71 | 0.60 | 118.4 | 119.68 | 118.19 | 659308 |
| 1732750800 | 118.65 | -0.06 | -0.05 | 118.42 | 119.56 | 118.385 | 1205275 |
| 1732664400 | 118.71 | -1.68 | -1.40 | 120.75 | 120.75 | 118.04 | 1513078 |
| 1732578000 | 120.39 | 0.3 | 0.25 | 121.2014 | 121.7199 | 119.8001 | 1296244 |
