Diageo Plc【GUI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Diageo Plc (GUI)

28.66

-0.245

(-0.85%)

마감 05 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.495	-8.00834536992	31.155	31.275	28.435	7136	29.60020067	DE
4	-2.74	-8.72611464968	31.4	32.299999	28.435	6408	30.7893469	DE
12	0.055	0.192274077958	28.605	32.299999	28.435	6365	30.26954574	DE
26	-3.615	-11.2006196747	32.275	33.645	27.18	7161	30.28050223	DE
52	-8.74	-23.3689839572	37.4	37.799999	27.18	6946	31.72310882	DE
156	-15.37	-34.908017261	44.03	50.13	27.18	5731	37.90542651	DE
260	-7.81	-21.41486153	36.47	50.13	23.365	6350	35.87361921	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730755560	28.615	-0.27	-0.92	29.12	29.145	28.435	9480
1730496360	28.88	-0.06	-0.21	28.935	29.01	28.65	5051
1730409960	28.94	-0.61	-2.06	29.5	29.555	28.57	12007
1730323560	29.55	-1.05	-3.43	30.54	30.54	29.505	9746
1730237160	30.6	-0.52	-1.67	30.8	30.945	30.58	2761
1730150760	31.12	0.19	0.61	31.155	31.275	30.84	6115
1729888020	30.93	-0.43	-1.36	31.43	31.465	30.895	4430
1729801560	31.355	0.25	0.79	31.325	31.455	31.095	2894
1729715160	31.11	-0.46	-1.46	31.5	31.825	31.105	4305
1729628760	31.57	-0.4	-1.24	31.97	31.97	31.355	2499
1729542360	31.965	-0.01	-0.03	32.17	32.205	31.73	3145
1729283160	31.975	0.04	0.11	31.945	32.299999	31.81	12664
1729196760	31.94	0.69	2.19	31.25	32.189999	31.13	5503
1729110360	31.255	0.19	0.61	31.04	31.255	30.795	6831
1729023960	31.065	-0.2	-0.62	31.22	31.39	30.925	7903
1728937620	31.26	0.45	1.46	30.935	31.3	30.48	11578
1728678360	30.81	0.11	0.36	30.805	30.995	30.535	4114
1728591960	30.7	0	0.00	30.75	30.94	30.35	10143
1728505560	30.7	-0.04	-0.13	30.58	30.975	30.52	3893
1728419160	30.74	-0.41	-1.30	31.03	31.085	30.3	5733
1728332760	31.145	-0.16	-0.51	31.4	31.43	31.005	6850
1728073560	31.305	-0.26	-0.82	31.57	31.69	31.03	4413
1727987220	31.565	0.07	0.21	31.31	31.61	31.05	4018
1727900820	31.5	0	0.00	31.415	31.615	31.215	4213
1727814420	31.5	0.16	0.53	31.33	31.945	31.22	20610
1727728020	31.335	-0.57	-1.77	31.995	32.1	31.15	7149
1727468760	31.9	0.61	1.97	31.345	31.96	31.345	4667
1727382360	31.285	1.19	3.95	30.28	31.67	30.28	8298
1727295960	30.095	-0.52	-1.68	30.535	30.74	29.95	7937
1727209560	30.61	0.09	0.28	30.675	30.845	30.5	5979
1727123160	30.525	0.72	2.40	30.06	30.525	29.825	2326
1726864020	29.81	-0.8	-2.60	30.47	30.51	29.68	4147
1726777560	30.605	0.61	2.02	30.28	30.745	30.095	4361
1726691220	30	-0.01	-0.03	29.8	30.07	29.7	2773
1726604760	30.01	0.34	1.15	29.94	30.27	29.865	2250
1726518420	29.67	0.27	0.92	29.36	29.8	29.275	5094
1726259160	29.4	-0.78	-2.58	30.13	30.3	29.4	3053
1726172760	30.18	1.08	3.71	29.31	30.18	29.31	3890
1726086360	29.1	0.04	0.14	28.88	29.205	28.705	1895
1725999960	29.06	-0.26	-0.87	29.195	29.205	28.745	3413
1725913620	29.315	0.64	2.23	28.81	29.315	28.56	4391
1725654360	28.675	-0.39	-1.34	29	29	28.57	16737
1725567960	29.065	-0.03	-0.09	29	29.145	28.805	8642
1725481560	29.09	0.05	0.19	28.965	29.275	28.91	3725
1725395160	29.035	-0.24	-0.82	29.475	29.555	29.005	5687
1725308760	29.275	-0.17	-0.56	29.68	29.68	28.965	3901
1725049560	29.44	0.01	0.02	29.455	29.885	29.44	2044
1724963160	29.435	-0.55	-1.82	29.2	30.4	29.1	6470
1724876760	29.98	-0.37	-1.22	30.245	30.245	29.98	7784
1724790420	30.35	-0.04	-0.12	30.41	30.575	30.17	28382
1724704020	30.385	0.35	1.17	29.88	30.695	29.86	6871
1724444820	30.035	0.24	0.81	29.91	30.095	29.795	5347
1724358420	29.795	0.38	1.29	29.425	29.795	29.365	3144
1724271960	29.415	0.48	1.66	28.985	29.455	28.83	10416
1724185560	28.935	-0.37	-1.26	29.42	29.43	28.67	6034
1724099220	29.305	0.05	0.17	29.25	29.43	29.005	6094
1723840020	29.255	-0.37	-1.25	29.71	29.71	29.115	9224
1723753620	29.625	0.68	2.37	29.17	29.705	29.075	7197
1723667160	28.94	-0.03	-0.10	29.12	29.25	28.6	4757
1723580760	28.97	0.31	1.10	28.735	29.095	28.675	4509
1723494360	28.655	0.14	0.47	28.605	28.775	28.505	1886
1723235220	28.52	0.42	1.49	28.28	28.61	28.2	2673
1723148820	28.1	0.42	1.52	27.88	28.215	27.72	2881
1723062360	27.68	-0.15	-0.52	28.145	28.145	27.495	9013
1722975960	27.825	0.2	0.74	27.785	27.89	27.405	4452
1722889620	27.62	-0.72	-2.52	27.765	28.015	27.38	18590

BMO US Dividend Hedged t...

Pacific Alliance China L...

Offerpad Solutions (PK)

California Resources (PK)

Alternative Access First...

Meridian Mining UK Socie...

Mayr Melnhof Karton

BFCM Banque Federative C...

Scorpio Tankers

Sensor Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관