Diageo PLC (DGE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14-05-2024 |
448.687 |
0,51%
|
2.829,50
|
2.824,50
|
2.863,50
|
2.844,50
|
| 13-05-2024 |
433.520 |
-0,56%
|
2.855,00
|
2.824,50
|
2.863,00
|
2.830,00
|
| 10-05-2024 |
479.234 |
0,51%
|
2.846,00
|
2.832,00
|
2.867,50
|
2.846,00
|
| 09-05-2024 |
589.975 |
0,86%
|
2.818,50
|
2.814,00
|
2.847,00
|
2.831,50
|
| 08-05-2024 |
873.488 |
2,05%
|
2.775,00
|
2.775,00
|
2.814,50
|
2.807,50
|
| 07-05-2024 |
1.070.701 |
0,84%
|
2.748,00
|
2.744,00
|
2.777,00
|
2.751,00
|
| 06-05-2024 |
0 |
-0,11%
|
2.745,50
|
2.727,50
|
2.774,50
|
2.728,00
|
| 03-05-2024 |
597.887 |
-0,11%
|
2.745,50
|
2.727,50
|
2.774,50
|
2.728,00
|
| 02-05-2024 |
402.379 |
-0,35%
|
2.744,50
|
2.718,75
|
2.762,50
|
2.731,00
|
| 01-05-2024 |
375.356 |
-1,17%
|
2.775,00
|
2.739,00
|
2.785,00
|
2.740,50
|
| 30-04-2024 |
747.154 |
0,16%
|
2.772,00
|
2.766,50
|
2.806,00
|
2.773,00
|
| 29-04-2024 |
517.005 |
-0,27%
|
2.778,00
|
2.767,00
|
2.801,50
|
2.768,50
|
| 26-04-2024 |
702.653 |
0,62%
|
2.773,00
|
2.758,75
|
2.794,00
|
2.776,00
|
| 25-04-2024 |
1.039.834 |
-1,99%
|
2.796,75
|
2.740,00
|
2.813,00
|
2.759,00
|
| 24-04-2024 |
502.868 |
-0,28%
|
2.817,00
|
2.807,50
|
2.833,50
|
2.815,00
|
| 23-04-2024 |
872.729 |
-1,41%
|
2.857,00
|
2.816,00
|
2.874,50
|
2.823,00
|
| 22-04-2024 |
747.386 |
1,01%
|
2.866,50
|
2.848,00
|
2.903,50
|
2.863,50
|
| 19-04-2024 |
678.956 |
0,37%
|
2.815,25
|
2.790,50
|
2.835,00
|
2.835,00
|
| 18-04-2024 |
1.034.096 |
0,95%
|
2.821,50
|
2.819,50
|
2.859,00
|
2.824,50
|
| 17-04-2024 |
973.421 |
1,88%
|
2.726,50
|
2.726,00
|
2.817,50
|
2.798,00
|
| 16-04-2024 |
821.400 |
-0,90%
|
2.750,50
|
2.742,50
|
2.772,50
|
2.746,50
|
| 15-04-2024 |
640.267 |
-0,57%
|
2.756,00
|
2.753,50
|
2.792,00
|
2.771,50
|
| 12-04-2024 |
466.392 |
-0,88%
|
2.800,00
|
2.785,00
|
2.823,00
|
2.787,50
|
| 11-04-2024 |
653.074 |
-0,42%
|
2.813,00
|
2.807,50
|
2.830,00
|
2.812,25
|
| 10-04-2024 |
801.215 |
0,40%
|
2.826,00
|
2.803,00
|
2.843,50
|
2.824,00
|
| 09-04-2024 |
572.358 |
-0,52%
|
2.803,50
|
2.801,00
|
2.839,50
|
2.812,75
|
| 08-04-2024 |
585.896 |
-0,89%
|
2.838,50
|
2.813,50
|
2.838,50
|
2.827,50
|
| 05-04-2024 |
827.413 |
-1,79%
|
2.872,00
|
2.848,75
|
2.894,50
|
2.853,00
|
| 04-04-2024 |
400.899 |
-0,22%
|
2.909,50
|
2.896,50
|
2.925,00
|
2.905,00
|
| 03-04-2024 |
893.706 |
-1,21%
|
2.935,00
|
2.902,00
|
2.955,50
|
2.911,50
|
| 02-04-2024 |
847.105 |
0,55%
|
2.925,75
|
2.916,00
|
2.951,75
|
2.947,00
|
| 01-04-2024 |
0 |
-0,47%
|
2.945,00
|
2.921,00
|
2.951,50
|
2.931,00
|
| 28-03-2024 |
421.395 |
-0,47%
|
2.945,00
|
2.921,00
|
2.951,50
|
2.931,00
|
| 27-03-2024 |
521.805 |
0,66%
|
2.922,00
|
2.899,50
|
2.949,00
|
2.944,75
|
| 26-03-2024 |
687.448 |
1,25%
|
2.873,50
|
2.866,50
|
2.927,00
|
2.925,50
|
| 25-03-2024 |
554.404 |
-0,52%
|
2.898,75
|
2.870,00
|
2.909,00
|
2.889,50
|
| 22-03-2024 |
778.087 |
0,97%
|
2.874,50
|
2.871,50
|
2.922,00
|
2.904,50
|
| 21-03-2024 |
1.356.200 |
1,40%
|
2.855,25
|
2.836,50
|
2.880,50
|
2.876,50
|
| 20-03-2024 |
542.904 |
0,22%
|
2.825,00
|
2.801,00
|
2.848,50
|
2.836,75
|
| 19-03-2024 |
554.059 |
-1,46%
|
2.847,50
|
2.825,50
|
2.857,50
|
2.830,50
|
| 18-03-2024 |
344.948 |
-1,20%
|
2.903,25
|
2.867,50
|
2.906,00
|
2.872,50
|
| 15-03-2024 |
887.417 |
-0,07%
|
2.889,00
|
2.878,50
|
2.910,50
|
2.907,25
|
| 14-03-2024 |
1.051.381 |
-0,06%
|
2.933,50
|
2.901,50
|
2.974,00
|
2.909,25
|
| 13-03-2024 |
498.757 |
0,03%
|
2.904,50
|
2.890,00
|
2.919,50
|
2.911,00
|
| 12-03-2024 |
717.486 |
0,68%
|
2.913,50
|
2.907,00
|
2.928,00
|
2.910,00
|
| 11-03-2024 |
740.428 |
0,48%
|
2.875,50
|
2.848,00
|
2.890,50
|
2.890,50
|
| 08-03-2024 |
713.384 |
0,04%
|
2.867,50
|
2.855,00
|
2.878,50
|
2.876,75
|
| 07-03-2024 |
1.027.731 |
-0,23%
|
2.868,50
|
2.839,00
|
2.876,00
|
2.875,50
|
| 06-03-2024 |
674.649 |
-1,59%
|
2.915,00
|
2.876,00
|
2.916,00
|
2.882,00
|
| 05-03-2024 |
769.756 |
-0,13%
|
2.929,50
|
2.912,50
|
2.951,50
|
2.928,50
|
| 04-03-2024 |
637.434 |
-1,04%
|
2.943,50
|
2.926,00
|
2.950,00
|
2.932,25
|
| 01-03-2024 |
609.857 |
0,19%
|
2.983,00
|
2.948,50
|
2.988,50
|
2.963,00
|
| 29-02-2024 |
938.670 |
-1,68%
|
2.978,00
|
2.931,50
|
2.987,50
|
2.957,50
|
| 28-02-2024 |
915.633 |
-0,82%
|
3.043,50
|
3.006,00
|
3.055,00
|
3.008,00
|
| 27-02-2024 |
745.089 |
1,22%
|
2.989,00
|
2.986,50
|
3.043,50
|
3.033,00
|
| 26-02-2024 |
634.233 |
0,00%
|
3.001,00
|
2.975,00
|
3.011,00
|
2.996,50
|
| 23-02-2024 |
573.682 |
0,18%
|
2.993,00
|
2.977,50
|
3.003,00
|
2.996,50
|
| 22-02-2024 |
707.710 |
0,37%
|
2.983,00
|
2.961,00
|
3.002,50
|
2.991,00
|
| 21-02-2024 |
689.137 |
0,51%
|
2.985,75
|
2.972,25
|
3.010,50
|
2.980,00
|
| 20-02-2024 |
691.889 |
1,06%
|
2.933,50
|
2.928,00
|
2.973,00
|
2.965,00
|
| 19-02-2024 |
291.867 |
0,21%
|
2.902,00
|
2.901,50
|
2.936,50
|
2.934,00
|
| 16-02-2024 |
864.088 |
0,92%
|
2.935,50
|
2.906,00
|
2.948,00
|
2.927,75
|
| 15-02-2024 |
770.219 |
1,08%
|
2.912,00
|
2.893,50
|
2.938,50
|
2.901,00
|
| 14-02-2024 |
599.978 |
0,00%
|
2.855,00
|
2.845,00
|
2.872,00
|
2.870,00
|
| 13-02-2024 |
506.470 |
-0,81%
|
2.894,00
|
2.860,00
|
2.896,50
|
2.870,00
|
| 12-02-2024 |
471.759 |
-0,31%
|
2.903,00
|
2.877,50
|
2.915,50
|
2.893,50
|
| 09-02-2024 |
507.571 |
-0,87%
|
2.912,75
|
2.896,00
|
2.928,50
|
2.902,50
|
| 08-02-2024 |
756.367 |
-0,54%
|
2.933,50
|
2.926,00
|
2.966,00
|
2.928,00
|
| 07-02-2024 |
799.263 |
-1,19%
|
2.975,00
|
2.939,50
|
2.996,00
|
2.944,00
|
| 06-02-2024 |
869.478 |
0,15%
|
2.979,00
|
2.940,00
|
2.996,50
|
2.979,50
|
| 05-02-2024 |
742.101 |
1,26%
|
2.944,50
|
2.942,50
|
2.980,50
|
2.975,00
|
| 02-02-2024 |
1.441.548 |
1,54%
|
2.933,00
|
2.930,00
|
3.007,50
|
2.938,00
|
| 01-02-2024 |
1.234.187 |
1,02%
|
2.876,00
|
2.854,50
|
2.901,50
|
2.893,50
|
| 31-01-2024 |
1.129.452 |
0,15%
|
2.842,50
|
2.829,50
|
2.876,50
|
2.864,25
|
| 30-01-2024 |
2.596.690 |
0,81%
|
2.749,50
|
2.720,50
|
2.925,00
|
2.860,00
|
| 29-01-2024 |
1.310.246 |
-0,53%
|
2.818,00
|
2.816,00
|
2.868,00
|
2.837,00
|
| 26-01-2024 |
1.827.853 |
5,14%
|
2.794,50
|
2.793,00
|
2.860,00
|
2.852,00
|
| 25-01-2024 |
554.424 |
0,44%
|
2.702,00
|
2.700,00
|
2.719,00
|
2.712,50
|
| 24-01-2024 |
929.365 |
0,37%
|
2.714,50
|
2.687,00
|
2.725,00
|
2.700,50
|
| 23-01-2024 |
821.469 |
-0,70%
|
2.703,00
|
2.677,00
|
2.710,50
|
2.690,50
|
| 22-01-2024 |
546.183 |
-0,37%
|
2.711,50
|
2.705,50
|
2.733,50
|
2.709,50
|
| 19-01-2024 |
738.852 |
-0,65%
|
2.750,50
|
2.699,50
|
2.762,50
|
2.719,50
|
| 18-01-2024 |
970.062 |
-0,64%
|
2.717,00
|
2.712,00
|
2.744,50
|
2.737,25
|
| 17-01-2024 |
664.222 |
-1,33%
|
2.760,50
|
2.730,00
|
2.763,00
|
2.755,00
|
| 16-01-2024 |
793.068 |
-0,50%
|
2.783,00
|
2.768,50
|
2.807,50
|
2.792,00
|
| 15-01-2024 |
445.815 |
-0,21%
|
2.796,50
|
2.784,00
|
2.809,50
|
2.806,00
|
| 12-01-2024 |
1.202.020 |
0,05%
|
2.808,00
|
2.766,25
|
2.819,50
|
2.812,00
|
| 11-01-2024 |
1.021.943 |
0,84%
|
2.774,50
|
2.770,00
|
2.813,00
|
2.810,50
|
| 10-01-2024 |
701.582 |
0,71%
|
2.751,50
|
2.751,50
|
2.794,50
|
2.787,00
|
| 09-01-2024 |
810.180 |
0,04%
|
2.786,50
|
2.740,50
|
2.786,50
|
2.767,50
|
| 08-01-2024 |
563.633 |
0,11%
|
2.769,00
|
2.749,00
|
2.778,00
|
2.766,50
|
| 05-01-2024 |
790.190 |
-1,69%
|
2.769,50
|
2.723,50
|
2.781,50
|
2.763,50
|
| 04-01-2024 |
837.993 |
1,07%
|
2.794,50
|
2.782,00
|
2.814,50
|
2.811,00
|
| 03-01-2024 |
867.451 |
-1,18%
|
2.824,00
|
2.774,50
|
2.842,50
|
2.781,25
|
| 02-01-2024 |
989.748 |
-1,67%
|
2.871,50
|
2.792,00
|
2.878,50
|
2.814,50
|
| 29-12-2023 |
239.066 |
0,52%
|
2.851,75
|
2.847,50
|
2.872,50
|
2.862,25
|
| 28-12-2023 |
400.013 |
-0,18%
|
2.852,00
|
2.840,00
|
2.857,50
|
2.847,50
|
| 27-12-2023 |
559.221 |
0,26%
|
2.859,50
|
2.846,00
|
2.870,50
|
2.852,50
|
| 26-12-2023 |
229.210 |
-0,07%
|
2.839,50
|
2.831,50
|
2.850,50
|
2.845,00
|
| 22-12-2023 |
229.210 |
-0,07%
|
2.839,50
|
2.831,50
|
2.850,50
|
2.845,00
|
Por favor leia o