Stockscreener 앱 받기
113.12
0.14%
-0.16
시간 외 거래:
113.12
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $114.2 | $113.0 | $1.20 | 473,128.0 | -0.14% |
| 2025-05-02 | $113.4 | $112.4 | $1.00 | 490,756.0 | +1.77% |
| 2025-05-01 | $112.0 | $110.9 | $1.05 | 532,593.0 | -0.63% |
| 2025-04-30 | $112.2 | $109.9 | $2.29 | 528,420.0 | +1.01% |
| 2025-04-29 | $111.0 | $110.2 | $0.82 | 431,897.0 | -0.27% |
| 2025-04-28 | $111.6 | $110.7 | $0.97 | 684,123.0 | +0.57% |
| 2025-04-25 | $111.2 | $109.7 | $1.48 | 880,090.0 | -0.95% |
| 2025-04-24 | $112.3 | $111.2 | $1.11 | 676,294.0 | +0.61% |
| 2025-04-23 | $112.8 | $110.2 | $2.53 | 1,030,565.0 | -1.26% |
| 2025-04-22 | $113.1 | $111.8 | $1.24 | 1,621,060.0 | +2.43% |
| 2025-04-21 | $109.9 | $108.5 | $1.44 | 643,068.0 | +0.11% |
| 2025-04-17 | $110.1 | $108.7 | $1.41 | 1,291,653.0 | +1.28% |
| 2025-04-16 | $110.1 | $107.8 | $2.28 | 974,567.0 | +0.59% |
| 2025-04-15 | $108.8 | $107.5 | $1.37 | 774,517.0 | -2.74% |
| 2025-04-14 | $111.7 | $109.8 | $1.83 | 1,129,006.0 | +0.98% |
| 2025-04-11 | $109.7 | $106.8 | $2.96 | 993,786.0 | +2.33% |
| 2025-04-10 | $107.9 | $104.9 | $3.00 | 1,840,232.0 | -0.49% |
| 2025-04-09 | $107.6 | $102.6 | $5.07 | 1,999,631.0 | +5.77% |
| 2025-04-08 | $104.8 | $100.8 | $4.00 | 1,060,841.0 | -0.08% |
| 2025-04-07 | $105.6 | $100.7 | $4.84 | 2,124,603.0 | -2.11% |
Diageo Plc Adr 주식 (DEO) 연도별 가격 이력
이 심층 분석에서는 Diageo Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diageo Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diageo Plc Adr 주식 (DEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $114.2 | $110.9 | $3.27 | 1,969,605.0 | +0.98% |
| 2025-04 | $113.1 | $100.7 | $12.36 | 26,991,987.0 | +6.90% |
| 2025-03 | $114.5 | $103.7 | $10.77 | 22,773,024.0 | -3.70% |
| 2025-02 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| 2025-01 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| 2024-11 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| 2024-10 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| 2024-09 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| 2024-08 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| 2024-07 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| 2024-06 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| 2024-05 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $147.0 | $138.6 | $8.39 | 13,683,200.0 | +3.62% |
| 2023-11 | $161.6 | $132.9 | $28.69 | 19,173,936.0 | -8.42% |
| 2023-10 | $155.2 | $146.6 | $8.55 | 13,258,292.0 | +2.90% |
| 2023-09 | $165.9 | $147.9 | $18.02 | 8,956,432.0 | -9.94% |
| 2023-08 | $176.8 | $165.3 | $11.56 | 7,840,533.0 | -5.85% |
| 2023-07 | $179.8 | $169.1 | $10.69 | 6,707,651.0 | +1.42% |
| 2023-06 | $175.5 | $167.1 | $8.45 | 9,511,958.0 | +3.25% |
| 2023-05 | $188.2 | $167.2 | $21.00 | 7,299,437.0 | -9.42% |
| 2023-04 | $190.0 | $180.3 | $9.74 | 5,944,347.0 | +2.38% |
| 2023-03 | $181.8 | $168.1 | $13.69 | 10,064,909.0 | +4.70% |
| 2023-02 | $178.6 | $170.2 | $8.43 | 8,563,117.0 | -2.15% |
| 2023-01 | $188.3 | $170.2 | $18.07 | 8,810,035.0 | -0.75% |
0.29%
0.41%
자본화:
|
볼륨(24시간):