기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Diageo Plc | DGE | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
2,770.00 | 2,758.50 | 2,794.00 | 2,776.00 | 2,759.00 |
산업 분야 |
---|
BEVERAGES |
DGE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 2,812.00 | 2,904.00 | 2,740.50 | 2,813.16 | 3,748,397 | -36.00 | -1.28% |
1개월 | 2,920.50 | 2,955.50 | 2,726.00 | 2,827.55 | 4,392,429 | -144.50 | -4.95% |
3개월 | 2,931.00 | 3,056.00 | 2,726.00 | 2,887.55 | 3,978,600 | -155.00 | -5.29% |
6개월 | 3,144.00 | 3,268.50 | 2,676.00 | 2,866.50 | 4,088,905 | -368.00 | -11.70% |
1년 | 3,768.50 | 3,770.50 | 2,676.00 | 3,067.85 | 3,847,977 | -992.50 | -26.34% |
3년 | 3,283.00 | 4,110.00 | 2,676.00 | 3,439.87 | 3,535,055 | -507.00 | -15.44% |
5년 | 3,183.50 | 4,110.00 | 2,139.00 | 3,231.92 | 3,826,681 | -407.50 | -12.80% |
DGE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 2,776.00 | 17.00 | 0.62% | 2,770.00 | 2,794.00 | 2,758.50 | 3,392,148 |
26 4월(4) 2024 | 2,759.00 | -53.00 | -1.88% | 2,795.50 | 2,813.00 | 2,740.50 | 4,804,199 |
25 4월(4) 2024 | 2,812.00 | -7.00 | -0.25% | 2,818.50 | 2,833.50 | 2,807.50 | 2,284,237 |
24 4월(4) 2024 | 2,819.00 | -38.00 | -1.33% | 2,847.50 | 2,875.00 | 2,816.00 | 4,127,847 |
23 4월(4) 2024 | 2,857.00 | 20.50 | 0.72% | 2,860.50 | 2,904.00 | 2,848.00 | 3,073,476 |
20 4월(4) 2024 | 2,836.50 | 13.50 | 0.48% | 2,812.00 | 2,836.50 | 2,790.50 | 4,452,228 |
19 4월(4) 2024 | 2,823.00 | 24.00 | 0.86% | 2,819.50 | 2,859.00 | 2,815.00 | 6,306,688 |
18 4월(4) 2024 | 2,799.00 | 53.00 | 1.93% | 2,727.00 | 2,817.50 | 2,726.00 | 5,870,116 |
17 4월(4) 2024 | 2,746.00 | -24.00 | -0.87% | 2,750.00 | 2,772.50 | 2,742.50 | 6,107,396 |
16 4월(4) 2024 | 2,770.00 | -14.00 | -0.50% | 2,755.50 | 2,792.00 | 2,752.50 | 3,749,229 |
13 4월(4) 2024 | 2,784.00 | -21.00 | -0.75% | 2,804.50 | 2,823.00 | 2,784.00 | 3,514,346 |
12 4월(4) 2024 | 2,805.00 | -20.00 | -0.71% | 2,810.50 | 2,830.50 | 2,805.00 | 5,490,919 |
11 4월(4) 2024 | 2,825.00 | 16.00 | 0.57% | 2,828.50 | 2,843.50 | 2,802.50 | 7,140,336 |
10 4월(4) 2024 | 2,809.00 | -13.50 | -0.48% | 2,806.00 | 2,839.50 | 2,801.00 | 2,620,443 |
09 4월(4) 2024 | 2,822.50 | -27.00 | -0.95% | 2,840.50 | 2,843.00 | 2,813.50 | 2,238,163 |
06 4월(4) 2024 | 2,849.50 | -60.50 | -2.08% | 2,870.50 | 2,894.50 | 2,849.00 | 3,129,864 |
05 4월(4) 2024 | 2,910.00 | -15.00 | -0.51% | 2,911.50 | 2,925.00 | 2,897.00 | 4,580,280 |
04 4월(4) 2024 | 2,925.00 | -30.00 | -1.02% | 2,933.50 | 2,955.50 | 2,903.00 | 4,398,441 |
03 4월(4) 2024 | 2,955.00 | 29.50 | 1.01% | 2,920.50 | 2,955.00 | 2,916.50 | 5,175,511 |
29 3월(3) 2024 | 2,925.50 | -12.50 | -0.43% | 2,940.00 | 2,951.00 | 2,921.50 | 3,249,815 |
28 3월(3) 2024 | 2,938.00 | 11.00 | 0.38% | 2,921.50 | 2,949.00 | 2,899.50 | 8,920,774 |