גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיאג'יו

Diageo

מניה DGE London-CB GBp

שער

1,911.00

שינוי

-0.05%

שינוי בGBp-p

-1.00

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	1898	1898	1898	1898	0.00
10:20	1911.5	1911.5	1911.5	1911.5	6,444.00
10:30	1921.5	1921.5	1921.5	1921.5	2,858.00
10:40	1919.5	1919.5	1919.5	1919.5	1,892.00
10:50	1912	1912	1912	1912	1,696.00
11:00	1917.5	1917.5	1917.5	1917.5	46,142.00
11:10	1910	1910	1910	1910	1,982.00
11:20	1912	1912	1912	1912	801.00
11:30	1909	1909	1909	1909	1,631.00
11:40	1909	1909	1909	1909	2,178.00
11:50	1909.5	1909.5	1909.5	1909.5	356.00
12:00	1910	1910	1910	1910	3,525.00
12:10	1909	1909	1909	1909	150.00
12:20	1910	1910	1910	1910	1,731.00
12:30	1911	1911	1911	1911	1,251.00
12:40	1908	1908	1908	1908	2,178.00
12:50	1905.5	1905.5	1905.5	1905.5	6,644.00
13:00	1902.5	1902.5	1902.5	1902.5	906.00
13:10	1900.25	1900.25	1900.25	1900.25	3,764.00
13:20	1903.5	1903.5	1903.5	1903.5	4,592.00
13:30	1903	1903	1903	1903	2,630.00
13:40	1903.5	1903.5	1903.5	1903.5	427.00
13:50	1910	1910	1910	1910	32,524.00
14:00	1913.5	1913.5	1913.5	1913.5	71,753.00
14:10	1911.25	1911.25	1911.25	1911.25	5,821.00
14:20	1911	1911	1911	1911	4,748.00
14:30	1910.5	1910.5	1910.5	1910.5	4,816.00
14:40	1907.25	1907.25	1907.25	1907.25	3,316.00
14:50	1915.5	1915.5	1915.5	1915.5	6,416.00
15:00	1916	1916	1916	1916	2,303.00
15:10	1915.25	1915.25	1915.25	1915.25	3,975.00
15:20	1917	1917	1917	1917	11,054.00
15:30	1916.25	1916.25	1916.25	1916.25	1,403.00
15:40	1913	1913	1913	1913	4,422.00
15:50	1915	1915	1915	1915	2,571.00
16:00	1913.5	1913.5	1913.5	1913.5	2,617.00
16:10	1914	1914	1914	1914	6,339.00
16:20	1916.25	1916.25	1916.25	1916.25	5,120.00
16:30	1917	1917	1917	1917	1,876.00
16:40	1916.5	1916.5	1916.5	1916.5	5,873.00
16:50	1917	1917	1917	1917	3,524.00
17:00	1914	1914	1914	1914	2,842.00
17:10	1916.5	1916.5	1916.5	1916.5	3,680.00
17:20	1917.5	1917.5	1917.5	1917.5	4,109.00
17:30	1917	1917	1917	1917	2,932.00
17:40	1914.5	1914.5	1914.5	1914.5	3,481.00
17:50	1915	1915	1915	1915	4,310.00
18:00	1911.5	1911.5	1911.5	1911.5	7,814.00
18:10	1910	1910	1910	1910	6,015.00
18:20	1909	1909	1909	1909	8,979.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	1842.5	1834.25	1840	1836.5	8,210,345.00
27.06.2025 11:00	1838	1833	1836.5	1835	12,987,260.00
27.06.2025 11:30	1841	1834.75	1835	1840.25	11,768,914.00
27.06.2025 12:00	1840.25	1837	1840	1838	11,083,875.00
27.06.2025 12:30	1842.5	1836	1837.5	1837.5	13,919,420.00
27.06.2025 13:00	1839	1833.5	1836	1837	18,267,701.00
27.06.2025 13:30	1854.5	1837.5	1838	1846	32,385,411.00
27.06.2025 14:00	1847	1842.5	1846.5	1843	22,190,264.00
27.06.2025 14:30	1843	1839.75	1843	1839.75	17,080,125.00
27.06.2025 15:00	1843.5	1838.5	1839.5	1843.5	19,110,760.00
27.06.2025 15:30	1842.5	1830.5	1842.5	1832	23,479,219.00
27.06.2025 16:00	1832.5	1827.25	1831.5	1828.5	29,048,310.00
27.06.2025 16:30	1833.5	1822	1824	1832.5	23,637,378.00
27.06.2025 17:00	1833	1825	1833	1825	22,686,581.00
27.06.2025 17:30	1833.5	1825	1825.5	1829	31,835,759.00
27.06.2025 18:00	1831.5	1828.25	1829.5	1830.5	44,161,348.00
30.06.2025 10:00	1843.5	1825	1840	1825.5	1,958,658.00
30.06.2025 10:30	1830	1824	1827.5	1829.5	1,901,376.00
30.06.2025 11:00	1835.5	1830.5	1832.5	1835	4,041,564.00
30.06.2025 11:30	1838	1830.5	1835.5	1831	2,909,324.00
30.06.2025 12:00	1835	1830	1830.25	1833.5	4,539,446.00
30.06.2025 12:30	1834.75	1827.5	1832	1828.25	5,356,785.00
30.06.2025 13:00	1834.5	1827.75	1827.75	1834.5	5,932,946.00
30.06.2025 13:30	1841	1834	1834.25	1840	16,923,611.00
30.06.2025 14:00	1840	1830.5	1840	1831	11,093,488.00
30.06.2025 14:30	1832	1830.5	1831.5	1831.5	8,607,318.00
30.06.2025 15:00	1832.5	1827.5	1832.5	1828	15,464,535.00
30.06.2025 15:30	1829	1821.5	1829	1822.5	17,074,369.00
30.06.2025 16:00	1828	1822	1822	1824	24,360,497.00
30.06.2025 16:30	1827.5	1822	1824.5	1822	22,630,737.00
30.06.2025 17:00	1833	1820.5	1821.5	1833	25,956,481.00
30.06.2025 17:30	1833	1827.25	1833	1827.5	21,198,935.00
30.06.2025 18:00	1831.5	1826.25	1827.5	1827	31,208,298.00
01.07.2025 10:00	1840.5	1829.5	1838.5	1831	13,608,860.00
01.07.2025 10:30	1835	1828.25	1831.25	1833	16,694,704.00
01.07.2025 11:00	1830.5	1828.25	1829.5	1828.5	20,978,061.00
01.07.2025 11:30	1830.25	1824	1828.5	1827	21,135,437.00
01.07.2025 12:00	1830	1826.5	1827	1829.75	25,569,722.00
01.07.2025 12:30	1830.5	1825.5	1830	1825.5	33,128,924.00
01.07.2025 13:00	1825	1820.5	1825	1824	40,236,943.00
01.07.2025 13:30	1828	1824.5	1825	1828	42,943,872.00
01.07.2025 14:00	1831	1827.5	1829	1828	45,426,535.00
01.07.2025 14:30	1834.5	1828.5	1828.5	1834.25	35,995,912.00
01.07.2025 15:00	1836.5	1831.75	1834.5	1831.75	44,688,013.00
01.07.2025 15:30	1839	1833	1833	1837	65,359,872.00
01.07.2025 16:00	1846.5	1835.75	1836	1846	77,500,957.00
01.07.2025 16:30	1858.5	1848.5	1848.5	1856.5	54,240,753.00
01.07.2025 17:00	1870.75	1855	1857.5	1870.5	52,936,562.00
01.07.2025 17:30	1877	1870	1871.5	1877	58,414,480.00
01.07.2025 18:00	1898	1877.75	1877.75	1893.5	95,197,714.00
02.07.2025 10:00	1903.75	1887.25	1903.5	1888.25	3,417,066.00
02.07.2025 10:30	1893	1881.5	1887.75	1891	4,295,850.00
02.07.2025 11:00	1896	1890.75	1891	1894.5	6,213,601.00
02.07.2025 11:30	1904.5	1896	1896	1904.5	7,401,279.00
02.07.2025 12:00	1906.5	1895	1904.5	1896.25	14,877,515.00
02.07.2025 12:30	1899.5	1894.5	1896.5	1896	15,623,926.00
02.07.2025 13:00	1902	1894	1896	1899.5	16,452,650.00
02.07.2025 13:30	1907	1899.5	1900.5	1906	22,483,889.00
02.07.2025 14:00	1909	1903.5	1905.5	1909	20,629,537.00
02.07.2025 14:30	1913.5	1908.5	1910	1913.5	28,143,967.00
02.07.2025 15:00	1921	1913	1913	1921	38,059,782.00
02.07.2025 15:30	1926.5	1919	1920.75	1925	42,618,063.00
02.07.2025 16:00	1925.5	1913.75	1924.5	1914	53,848,958.00
02.07.2025 16:30	1919	1911	1914.5	1913	27,614,170.00
02.07.2025 17:00	1915	1900.75	1912.75	1904	31,077,322.00
02.07.2025 17:30	1906.5	1900	1904	1905	31,089,484.00
02.07.2025 18:00	1915.5	1904.5	1906	1914.75	53,467,622.00
03.07.2025 10:00	1939.5	1929.5	1931.5	1936	2,679,009.00
03.07.2025 10:30	1938.5	1932	1935	1938.25	4,046,757.00
03.07.2025 11:00	1943	1938	1938	1939.75	7,911,197.00
03.07.2025 11:30	1940	1932.5	1940	1936.5	9,173,421.00
03.07.2025 12:00	1938.5	1935	1936	1938.5	8,866,576.00
03.07.2025 12:30	1940	1931.5	1939.25	1931.5	9,617,813.00
03.07.2025 13:00	1930.5	1922.5	1929.5	1922.5	8,179,105.00
03.07.2025 13:30	1927.5	1922	1923	1927.5	11,373,552.00
03.07.2025 14:00	1928.75	1923.5	1927.25	1926	16,486,031.00
03.07.2025 14:30	1926	1919.5	1925.5	1921.5	19,047,892.00
03.07.2025 15:00	1925.75	1918.75	1921.5	1925.25	24,106,948.00
03.07.2025 15:30	1928	1922.5	1926	1924.5	30,804,788.00
03.07.2025 16:00	1924.75	1918.25	1924.75	1920	30,899,049.00
03.07.2025 16:30	1920.5	1908	1920.5	1909.5	22,020,029.00
03.07.2025 17:00	1908.5	1905	1907	1905.5	26,624,322.00
03.07.2025 17:30	1909.75	1905	1906.25	1907	23,280,549.00
03.07.2025 18:00	1912.25	1906.25	1906.25	1909.75	23,151,355.00
04.07.2025 10:00	1924.25	1889.5	1916.5	1919.5	1,808,452.00
04.07.2025 10:30	1921.5	1908	1919.5	1913	2,116,921.00
04.07.2025 11:00	1913.5	1908	1912	1909.5	3,648,489.00
04.07.2025 11:30	1910.5	1907.5	1910	1910	2,602,699.00
04.07.2025 12:00	1913	1909	1910	1909.5	3,211,927.00
04.07.2025 12:30	1909.5	1902.5	1909.5	1902.75	4,373,280.00
04.07.2025 13:00	1903.5	1899	1903	1903.5	5,720,593.00
04.07.2025 13:30	1914	1903.25	1904	1913.5	10,722,984.00
04.07.2025 14:00	1914	1908.75	1914	1909.5	21,080,746.00
04.07.2025 14:30	1916.75	1907	1909.75	1916.5	15,366,637.00
04.07.2025 15:00	1919	1913.5	1915.5	1913.5	16,354,800.00
04.07.2025 15:30	1916.5	1912.5	1914	1913	13,297,972.00
04.07.2025 16:00	1919	1911.5	1913	1918.25	20,181,184.00
04.07.2025 16:30	1919.25	1912.5	1918.5	1917	23,254,197.00
04.07.2025 17:00	1919	1914.5	1917	1917	22,988,311.00
04.07.2025 17:30	1916	1911	1916	1912	24,513,123.00
04.07.2025 18:00	1912.25	1908.5	1912.25	1911	40,325,988.00

צרו איתנו קשר *5988