גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > דיאג'יו > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיאג'יו

Diageo

מניה DGE London-CB GBp

שער

2,349.50

שינוי

-0.34%

שינוי בGBp-p

-8.00

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:00					0.00
10:10	2348.5	2348.5	2348.5	2348.5	0.00
10:20	2349	2349	2349	2349	4,401.00
10:30	2348.5	2348.5	2348.5	2348.5	9,203.00
10:40	2347.5	2347.5	2347.5	2347.5	8,571.00
10:50	2350	2350	2350	2350	10,960.00
11:00	2347	2347	2347	2347	14,653.00
11:10	2343.25	2343.25	2343.25	2343.25	10,818.00
11:20	2343.5	2343.5	2343.5	2343.5	2,287.00
11:30	2341	2341	2341	2341	8,596.00
11:40	2343.75	2343.75	2343.75	2343.75	5,140.00
11:50	2347	2347	2347	2347	9,496.00
12:00	2346.5	2346.5	2346.5	2346.5	1,294.00
12:10	2347	2347	2347	2347	1,273.00
12:20	2345	2345	2345	2345	3,897.00
12:30	2344	2344	2344	2344	3,672.00
12:40	2344.5	2344.5	2344.5	2344.5	1,724.00
12:50	2345	2345	2345	2345	2,861.00
13:00	2346	2346	2346	2346	1,529.00
13:10	2346.5	2346.5	2346.5	2346.5	2,196.00
13:20	2349.75	2349.75	2349.75	2349.75	1,679.00
13:30	2349.5	2349.5	2349.5	2349.5	1,669.00
13:40	2350.5	2350.5	2350.5	2350.5	641.00
13:50	2349	2349	2349	2349	2,880.00
14:00	2347	2347	2347	2347	1,334.00
14:10	2347	2347	2347	2347	820.00
14:20	2346.5	2346.5	2346.5	2346.5	2,202.00
14:30	2347	2347	2347	2347	2,815.00
14:40	2344.5	2344.5	2344.5	2344.5	7,040.00
14:50	2344.5	2344.5	2344.5	2344.5	970.00
15:00	2341.5	2341.5	2341.5	2341.5	6,143.00
15:10	2343	2343	2343	2343	6,276.00
15:20	2346	2346	2346	2346	2,921.00
15:30	2344	2344	2344	2344	1,114.00
15:40	2344.25	2344.25	2344.25	2344.25	5,391.00
15:50	2345	2345	2345	2345	2,375.00
16:00	2345.5	2345.5	2345.5	2345.5	3,719.00
16:10	2345	2345	2345	2345	8,846.00
16:20	2345	2345	2345	2345	15,331.00
16:30	2347	2347	2347	2347	10,316.00
16:40	2345	2345	2345	2345	31,999.00
16:50	2351	2351	2351	2351	11,435.00
17:00	2345	2345	2345	2345	27,408.00
17:10	2345.25	2345.25	2345.25	2345.25	11,340.00
17:20	2348.5	2348.5	2348.5	2348.5	21,639.00
17:30	2350.5	2350.5	2350.5	2350.5	4,446.00
17:40	2353	2353	2353	2353	4,364.00
17:50	2355.5	2355.5	2355.5	2355.5	6,363.00
18:00	2356.75	2356.75	2356.75	2356.75	7,920.00
18:10	2352.25	2352.25	2352.25	2352.25	11,408.00
18:20	2349	2349	2349	2349	12,227.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	2364.5	2354.5	2354.5	2364.5	8,468,987.00
15.11.2024 11:00	2366.5	2359.75	2365	2359.75	18,146,331.00
15.11.2024 11:30	2366	2357.5	2357.5	2365.5	19,100,133.00
15.11.2024 12:00	2373	2362.25	2366.75	2365.5	25,799,939.00
15.11.2024 12:30	2366	2360	2364.5	2361.5	21,299,315.00
15.11.2024 13:00	2363.5	2358	2361	2358	12,316,997.00
15.11.2024 13:30	2364.5	2356	2358	2358.75	28,235,495.00
15.11.2024 14:00	2363.5	2357	2359.75	2358.75	29,637,233.00
15.11.2024 14:30	2364	2359	2359	2362	25,401,673.00
15.11.2024 15:00	2362.5	2357.5	2361.5	2357.5	26,048,741.00
15.11.2024 15:30	2359	2356.5	2358	2358.5	37,811,922.00
15.11.2024 16:00	2361	2357.5	2359	2358.5	37,675,032.00
15.11.2024 16:30	2357	2351.75	2357	2353.75	38,135,515.00
15.11.2024 17:00	2358.75	2352	2353.5	2358	38,556,587.00
15.11.2024 17:30	2357	2351.25	2357	2352.5	40,850,288.00
15.11.2024 18:00	2352.75	2346.5	2352	2347.5	65,679,326.00
18.11.2024 10:00	2353.25	2343.5	2343.5	2352.5	633,550.00
18.11.2024 10:30	2352.25	2349.5	2351.5	2351	2,980,664.00
18.11.2024 11:00	2352	2346.5	2349.75	2349	9,548,382.00
18.11.2024 11:30	2351.5	2347.5	2349	2349.75	8,169,193.00
18.11.2024 12:00	2351.5	2349	2349.5	2350.5	7,309,088.00
18.11.2024 12:30	2350.75	2348.25	2350.5	2348.5	8,988,481.00
18.11.2024 13:00	2350	2346	2346	2347.75	13,287,053.00
18.11.2024 13:30	2352	2347.25	2348	2350.5	21,808,731.00
18.11.2024 14:00	2352	2348	2350.5	2349	19,987,097.00
18.11.2024 14:30	2351	2348.5	2348.75	2349	21,631,625.00
18.11.2024 15:00	2348.25	2343	2348.25	2344.25	22,892,700.00
18.11.2024 15:30	2349.5	2343	2343	2348	29,605,332.00
18.11.2024 16:00	2349	2345	2349	2347.5	25,205,117.00
18.11.2024 16:30	2353	2344.25	2344.5	2349	26,863,249.00
18.11.2024 17:00	2352.5	2347.75	2349	2349.25	33,666,569.00
18.11.2024 17:30	2355.75	2349	2349	2355	33,712,613.00
18.11.2024 18:00	2356.5	2350.75	2355.75	2352	65,998,858.00
19.11.2024 10:00	2357	2344	2345.75	2345	1,533,102.00
19.11.2024 10:30	2347.5	2341.5	2345.5	2346	5,547,720.00
19.11.2024 11:00	2347.75	2334	2345.75	2334.5	8,803,394.00
19.11.2024 11:30	2338.5	2331.5	2334.5	2336.5	16,198,247.00
19.11.2024 12:00	2340.75	2335	2338	2335	12,613,996.00
19.11.2024 12:30	2340.5	2334.25	2335.75	2339.75	16,837,649.00
19.11.2024 13:00	2340.75	2337	2340.25	2337	25,339,157.00
19.11.2024 13:30	2340.25	2334	2338.75	2336	32,650,673.00
19.11.2024 14:00	2340.5	2336.5	2336.5	2340	12,268,252.00
19.11.2024 14:30	2342.5	2338.5	2340	2341.5	29,348,880.00
19.11.2024 15:00	2341.25	2339.25	2340.75	2340	74,956,067.00
19.11.2024 15:30	2343.5	2336.5	2340	2336.5	85,653,657.00
19.11.2024 16:00	2341.25	2336.5	2337.25	2340	109,929,191.00
19.11.2024 16:30	2344	2339.75	2340.5	2341	60,741,957.00
19.11.2024 17:00	2350.25	2341	2341	2348	66,709,767.00
19.11.2024 17:30	2355	2348	2348	2353	74,810,198.00
19.11.2024 18:00	2362.5	2352.5	2353	2362.5	81,504,698.00
20.11.2024 10:00	2369.5	2353.5	2356	2368	1,861,963.00
20.11.2024 10:30	2369.25	2363.75	2366.5	2364.5	5,258,400.00
20.11.2024 11:00	2370	2360	2364.5	2369	11,687,598.00
20.11.2024 11:30	2368.75	2365.75	2368.75	2367.25	17,725,437.00
20.11.2024 12:00	2369.5	2366.5	2367.25	2369.5	12,580,083.00
20.11.2024 12:30	2379	2369	2369	2373.5	17,713,808.00
20.11.2024 13:00	2375.5	2369.5	2373.5	2373	22,678,271.00
20.11.2024 13:30	2373	2367.5	2372.5	2368.5	19,773,012.00
20.11.2024 14:00	2369	2366	2368.5	2368	29,947,725.00
20.11.2024 14:30	2376.25	2368	2368.5	2374	25,344,850.00
20.11.2024 15:00	2379	2374.5	2374.5	2377	33,180,796.00
20.11.2024 15:30	2379.75	2374	2377	2378.5	48,469,051.00
20.11.2024 16:00	2379.25	2363.5	2379.25	2365	63,343,534.00
20.11.2024 16:30	2362	2355	2362	2357.5	36,957,250.00
20.11.2024 17:00	2360	2353.5	2359	2355.5	41,669,406.00
20.11.2024 17:30	2362.5	2355	2355.25	2359.75	39,909,455.00
20.11.2024 18:00	2359	2354	2359	2356.25	71,641,716.00
21.11.2024 10:00	2352.5	2344.25	2345.5	2349.75	2,535,185.00
21.11.2024 10:30	2350.5	2346.25	2349	2346.5	7,618,443.00
21.11.2024 11:00	2347.5	2338	2347.5	2342.5	12,215,077.00
21.11.2024 11:30	2348.25	2342.5	2342.5	2347.5	8,782,042.00
21.11.2024 12:00	2347.75	2343.5	2347.75	2346	7,486,677.00
21.11.2024 12:30	2346	2344	2344.75	2346	4,767,964.00
21.11.2024 13:00	2350.75	2345.75	2347.5	2350.5	8,212,368.00
21.11.2024 13:30	2350.5	2346	2350.5	2346	4,982,338.00
21.11.2024 14:00	2347.5	2345.5	2345.75	2345.5	12,106,376.00
21.11.2024 14:30	2346.75	2341.5	2346	2343	15,057,519.00
21.11.2024 15:00	2346	2342	2343.75	2344	12,349,190.00
21.11.2024 15:30	2346.25	2343.5	2344	2345.25	13,936,856.00
21.11.2024 16:00	2347	2342.75	2343.75	2345	21,904,219.00
21.11.2024 16:30	2351	2344.5	2345	2345.5	16,094,488.00
21.11.2024 17:00	2350.5	2344.25	2346	2349.5	23,939,099.00
21.11.2024 17:30	2357	2350.75	2350.75	2356.25	26,573,284.00
21.11.2024 18:00	2355	2348	2355	2349.5	34,169,740.00

צרו איתנו קשר *5988