Diageo PLC (DEOP34)

DEOP34
🏛️ 브라질 →
28.52
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 28.95 28.95 28.42 28.52 0.0M
2025-09-30 28.11 28.26 28.00 28.20 0.0M
2025-09-29 28.02 28.26 28.00 28.00 0.0M
2025-09-26 27.90 27.93 27.83 27.87 0.0M
2025-09-25 28.29 28.44 27.91 27.91 0.0M
2025-09-24 28.29 28.35 28.18 28.20 0.0M
2025-09-23 28.80 28.80 28.18 28.20 0.0M
2025-09-22 28.95 28.95 28.44 28.44 0.0M
2025-09-19 29.07 29.13 28.86 28.95 0.0M
2025-09-18 29.22 29.25 28.90 28.95 0.0M
2025-09-17 31.01 31.01 29.10 29.28 0.0M
2025-09-16 29.76 29.76 29.37 29.45 0.0M
2025-09-15 30.27 30.27 29.64 29.70 0.0M
2025-09-12 31.00 31.00 30.27 30.27 0.0M
2025-09-11 31.22 31.23 31.10 31.11 0.0M
2025-09-10 31.50 31.50 31.30 31.30 0.0M
2025-09-09 31.83 31.84 31.59 31.74 0.0M
2025-09-08 32.67 32.67 31.92 31.95 0.0M
2025-09-05 33.00 33.27 33.00 33.18 0.0M
2025-09-04 33.15 33.42 33.06 33.06 0.0M
2025-09-03 33.42 33.42 33.39 33.39 0.0M
2025-09-02 33.51 33.54 33.30 33.39 0.0M
2025-09-01 33.55 33.55 33.55 33.55 0.0M
2025-08-29 33.66 34.03 33.64 34.03 0.1M
2025-08-28 33.71 34.14 33.66 33.66 0.0M
2025-08-27 33.78 33.78 33.78 33.78 0.0M
2025-08-26 33.90 33.95 33.51 33.66 0.0M
2025-08-25 34.80 34.80 34.20 34.20 0.0M
2025-08-22 34.77 34.92 34.71 34.71 0.0M
2025-08-21 34.88 34.88 34.68 34.81 0.0M
2025-08-20 34.90 35.10 34.86 35.01 0.0M
2025-08-19 34.22 34.83 34.22 34.68 0.0M
2025-08-18 33.00 33.51 33.00 33.39 0.0M
2025-08-15 33.48 33.48 33.06 33.36 0.0M
2025-08-14 33.18 33.18 33.15 33.18 0.0M
2025-08-13 33.28 33.28 32.88 33.25 0.0M
2025-08-12 33.87 33.87 33.42 33.42 0.0M
2025-08-11 33.27 33.69 33.27 33.69 0.0M
2025-08-08 32.93 33.06 32.93 33.06 0.0M
2025-08-07 32.54 33.06 32.54 32.78 0.0M
2025-08-06 32.11 32.40 32.10 32.40 0.0M
2025-08-05 31.04 31.29 30.96 31.07 0.0M
2025-08-04 29.80 30.03 29.56 30.03 0.0M
2025-08-01 30.40 30.40 30.01 30.01 0.0M
2025-07-31 31.00 31.00 30.50 30.51 0.0M
2025-07-30 32.17 32.45 32.17 32.45 0.0M
2025-07-29 32.35 32.35 32.04 32.25 0.0M
2025-07-28 32.55 32.64 32.55 32.64 0.0M
2025-07-25 32.49 32.73 32.49 32.73 0.0M
2025-07-24 32.73 32.73 32.40 32.40 0.0M
2025-07-23 32.60 32.81 32.40 32.40 0.0M
2025-07-22 32.54 32.54 32.40 32.46 0.0M
2025-07-21 31.85 31.98 31.75 31.80 0.0M
2025-07-18 31.79 32.12 31.79 32.12 0.0M
2025-07-17 31.83 31.89 31.83 31.89 0.0M
2025-07-16 31.67 31.67 31.59 31.59 0.0M
2025-07-15 31.57 31.57 31.35 31.35 0.0M
2025-07-14 31.86 31.86 31.30 31.77 0.0M
2025-07-11 32.10 32.10 31.87 31.87 0.0M
2025-07-10 32.34 32.52 31.80 32.40 0.0M
2025-07-09 31.85 32.00 31.73 31.73 0.1M
2025-07-08 31.37 32.10 31.37 32.04 0.0M
2025-07-07 31.20 31.50 31.20 31.23 0.0M
2025-07-04 31.16 31.84 30.89 30.89 0.0M
2025-07-03 31.20 31.89 31.20 31.89 0.0M
2025-07-02 31.64 31.71 31.29 31.68 0.0M
2025-07-01 30.45 31.71 30.45 31.29 0.0M
2025-06-30 30.51 30.60 30.30 30.30 0.0M
2025-06-27 31.49 31.49 30.58 30.69 0.0M
2025-06-26 30.84 31.08 30.75 30.75 0.0M
2025-06-25 30.73 30.75 30.70 30.75 0.0M
2025-06-24 30.99 31.11 30.89 30.92 0.0M
2025-06-23 30.85 30.88 30.60 30.70 0.0M
2025-06-20 31.17 31.17 31.00 31.11 0.0M
2025-06-18 31.32 31.32 31.08 31.16 0.0M
2025-06-17 31.45 31.49 31.20 31.41 0.0M
2025-06-16 32.34 32.34 31.47 31.47 0.0M
2025-06-13 32.81 32.81 32.34 32.34 0.0M
2025-06-12 33.05 33.05 32.94 32.94 0.0M
2025-06-11 33.06 33.06 32.97 33.05 0.0M
2025-06-10 33.29 33.45 33.26 33.39 0.0M
2025-06-09 33.42 33.42 33.09 33.12 0.0M
2025-06-06 32.77 32.79 32.35 32.58 0.0M
2025-06-05 33.63 33.63 32.80 32.85 0.0M
2025-06-04 34.68 34.68 34.35 34.68 0.0M
2025-06-03 34.00 34.08 33.54 33.54 0.0M
2025-06-02 34.20 34.35 33.93 34.35 0.0M
2025-05-30 34.74 34.74 34.44 34.71 0.0M
2025-05-29 34.55 34.55 34.11 34.40 0.0M
2025-05-28 34.62 36.45 34.44 36.45 0.0M
2025-05-27 34.50 34.62 34.27 34.27 0.0M
2025-05-26 36.57 36.57 34.60 34.60 0.0M
2025-05-23 34.56 34.76 33.84 33.84 0.0M
2025-05-22 35.08 35.08 34.67 35.08 0.0M
2025-05-21 35.96 35.96 35.64 35.64 0.0M
2025-05-20 35.85 35.93 35.85 35.93 0.0M
2025-05-19 36.06 36.06 35.68 35.68 0.0M
2025-05-16 36.16 36.20 35.93 36.20 0.0M
2025-05-15 35.48 36.05 35.48 35.78 0.0M
2025-05-14 34.94 35.25 34.92 35.25 0.0M
2025-05-13 36.17 36.17 34.88 35.08 0.0M
2025-05-12 36.14 36.44 36.08 36.44 0.0M
2025-05-09 36.37 36.48 36.14 36.14 0.0M
2025-05-08 36.57 36.72 36.40 36.60 0.0M
2025-05-07 36.40 37.04 36.40 37.04 0.0M
2025-05-06 36.65 37.04 36.32 36.40 0.0M
2025-05-05 35.66 36.02 35.66 36.02 0.0M
2025-05-02 35.37 35.51 35.25 35.25 0.0M
2025-04-30 34.71 35.37 34.71 35.37 0.0M
2025-04-29 34.75 34.83 34.56 34.56 0.0M
2025-04-28 34.80 35.13 34.79 34.79 0.0M
2025-04-25 34.80 34.80 34.80 34.80 0.0M
2025-04-24 35.25 35.50 35.16 35.50 0.0M
2025-04-23 35.92 35.92 34.99 34.99 0.0M
2025-04-22 35.97 36.10 35.56 35.56 0.0M
2025-04-17 35.52 35.52 35.33 35.33 0.0M
2025-04-16 35.75 35.85 35.32 35.44 0.0M
2025-04-15 35.23 35.61 35.15 35.22 0.0M
2025-04-14 35.90 36.20 35.80 36.10 0.0M
2025-04-11 33.96 35.96 33.96 35.96 0.0M
2025-04-10 34.85 35.20 34.66 34.66 0.0M
2025-04-09 35.10 35.10 34.63 34.63 0.0M
2025-04-08 34.08 34.68 33.37 33.37 0.0M
2025-04-07 33.12 33.80 33.06 33.22 0.0M
2025-04-04 33.32 33.96 33.32 33.96 0.0M
2025-04-03 33.87 33.87 33.32 33.67 0.0M
2025-04-02 33.69 33.75 33.42 33.75 0.0M
2025-04-01 33.20 33.27 32.88 32.88 0.0M
2025-03-31 33.51 33.51 33.06 33.39 0.0M
2025-03-28 34.05 34.05 33.71 33.72 0.0M
2025-03-27 33.70 33.72 33.45 33.60 0.0M
2025-03-26 33.48 33.78 33.42 33.63 0.0M
2025-03-25 33.88 33.88 33.33 33.45 0.0M
2025-03-24 34.02 34.13 33.78 33.82 0.0M
2025-03-21 33.94 34.19 33.91 34.01 0.0M
2025-03-20 33.99 34.17 33.91 33.91 0.0M
2025-03-19 34.05 34.05 33.27 33.54 0.0M
2025-03-18 34.17 34.29 34.17 34.17 0.0M
2025-03-17 34.30 34.32 34.30 34.32 0.0M
2025-03-14 34.44 34.44 34.05 34.16 0.0M
2025-03-13 34.95 35.01 34.59 34.59 0.0M
2025-03-12 35.55 35.55 35.01 35.01 0.0M
2025-03-11 35.88 35.88 35.60 35.80 0.0M
2025-03-10 36.13 36.65 36.13 36.60 0.0M
2025-03-07 36.11 36.59 36.11 36.27 0.0M
2025-03-06 35.50 36.59 35.50 36.59 0.0M
2025-03-05 36.04 36.63 35.40 36.48 0.0M
2025-02-28 35.30 35.60 35.30 35.59 0.0M
2025-02-27 34.62 35.12 34.61 34.63 0.0M
2025-02-26 33.21 34.99 33.21 34.77 0.0M
2025-02-25 34.87 34.87 34.87 34.87 0.0M
2025-02-24 34.37 34.89 34.36 34.89 0.0M
2025-02-21 34.59 35.28 34.15 34.77 0.0M
2025-02-20 33.61 33.77 33.19 33.77 0.0M
2025-02-19 34.11 34.11 33.75 33.93 0.0M
2025-02-18 34.54 34.54 34.00 34.11 0.0M
2025-02-17 34.45 34.47 33.95 34.46 0.0M
2025-02-14 34.93 34.93 34.32 34.32 0.0M
2025-02-13 34.23 35.45 34.23 35.16 0.0M
2025-02-12 34.50 34.71 33.95 34.23 0.0M
2025-02-11 34.83 34.83 34.40 34.71 0.0M
2025-02-10 35.10 35.15 34.85 34.90 0.0M
2025-02-07 35.53 35.77 35.40 35.50 0.0M
2025-02-06 35.74 36.64 35.53 35.53 0.0M
2025-02-05 36.57 37.00 35.83 35.83 0.0M
2025-02-04 37.80 37.80 37.03 37.32 0.0M
2025-02-03 38.10 38.47 37.76 37.96 0.0M
2025-01-31 38.75 38.90 38.55 38.90 0.0M
2025-01-30 39.72 40.00 39.72 39.73 0.0M
2025-01-29 39.51 40.02 39.34 40.02 0.0M
2025-01-28 40.80 41.00 40.02 40.02 0.0M
2025-01-27 40.78 41.35 40.78 41.00 0.0M
2025-01-24 40.80 41.13 40.75 40.78 0.0M
2025-01-23 38.79 39.11 38.79 39.00 0.0M
2025-01-22 39.96 39.96 38.76 38.94 0.0M
2025-01-21 39.89 40.15 39.89 40.08 0.0M
2025-01-20 39.88 39.88 39.63 39.63 0.0M
2025-01-17 39.17 39.88 39.17 39.88 0.0M
2025-01-16 38.68 39.17 38.68 39.17 0.0M
2025-01-15 38.84 38.88 38.84 38.88 0.0M
2025-01-14 38.90 38.90 38.47 38.49 0.0M
2025-01-13 39.66 39.72 39.06 39.30 0.0M
2025-01-10 41.41 41.41 40.50 40.50 0.0M
2025-01-09 42.14 42.37 41.84 42.37 0.0M
2025-01-08 42.29 42.35 42.29 42.35 0.0M
2025-01-07 42.32 42.32 41.06 42.29 0.0M
2025-01-06 42.18 43.08 42.18 43.08 0.0M
2025-01-03 41.65 42.18 41.65 42.18 0.0M
2025-01-02 43.84 43.84 42.95 43.15 0.0M