Mercados españoles abiertos en 8 hrs 57 min

Distribuidora Internacional de Alimentación, S.A. (DIA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0124-0,0003 (-2,36%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20240,01260,01270,01240,01240,012416.314.297
15 abr 20240,01260,01270,01260,01270,01279.677.504
12 abr 20240,01250,01270,01250,01260,01263.072.516
11 abr 20240,01270,01270,01250,01260,01263.883.408
10 abr 20240,01240,01270,01230,01260,012618.523.288
09 abr 20240,01260,01260,01240,01250,012518.901.530
08 abr 20240,01250,01260,01240,01250,01255.320.272
05 abr 20240,01270,01270,01240,01240,012423.503.591
04 abr 20240,01270,01280,01260,01270,01276.441.153
03 abr 20240,01300,01300,01260,01280,012814.347.520
02 abr 20240,01260,01300,01260,01290,012913.983.929
28 mar 20240,01270,01270,01260,01260,01267.096.449
27 mar 20240,01270,01280,01260,01280,012822.270.380
26 mar 20240,01260,01280,01260,01280,012811.939.434
25 mar 20240,01280,01280,01260,01270,01274.115.133
22 mar 20240,01280,01290,01270,01270,01279.101.020
21 mar 20240,01290,01310,01280,01280,012824.934.194
20 mar 20240,01280,01300,01260,01290,012921.352.291
19 mar 20240,01290,01290,01260,01280,01286.469.965
18 mar 20240,01270,01280,01260,01280,01288.859.378
15 mar 20240,01280,01280,01260,01260,012622.281.395
14 mar 20240,01250,01300,01240,01260,012632.956.930
13 mar 20240,01250,01250,01230,01240,01243.111.278
12 mar 20240,01230,01250,01220,01240,01249.440.332
11 mar 20240,01220,01240,01220,01230,01236.243.748
08 mar 20240,01220,01240,01220,01230,012311.588.481
07 mar 20240,01230,01230,01210,01230,01239.760.456
06 mar 20240,01240,01240,01210,01220,012214.853.245
05 mar 20240,01240,01250,01220,01230,012317.684.169
04 mar 20240,01280,01280,01240,01250,012513.104.894
01 mar 20240,01280,01280,01260,01270,012710.203.426
29 feb 20240,01230,01280,01220,01280,012859.058.604
28 feb 20240,01260,01260,01210,01230,012336.789.262
27 feb 20240,01300,01320,01250,01250,012526.249.833
26 feb 20240,01290,01340,01290,01310,013123.237.757
23 feb 20240,01290,01300,01260,01280,012835.407.937
22 feb 20240,01230,01310,01220,01290,012957.570.935
21 feb 20240,01200,01240,01200,01220,012213.221.056
20 feb 20240,01190,01210,01190,01210,012114.215.946
19 feb 20240,01200,01210,01190,01190,01194.122.988
16 feb 20240,01190,01210,01190,01200,01204.323.004
15 feb 20240,01200,01210,01190,01210,012112.869.920
14 feb 20240,01210,01210,01200,01200,01207.368.684
13 feb 20240,01220,01220,01200,01200,01204.510.985
12 feb 20240,01210,01220,01200,01200,01203.946.704
09 feb 20240,01220,01220,01200,01210,012111.162.870
08 feb 20240,01230,01250,01220,01230,01237.511.778
07 feb 20240,01200,01250,01200,01230,012321.037.178
06 feb 20240,01200,01220,01200,01200,01205.705.265
05 feb 20240,01220,01220,01200,01200,01208.052.914
02 feb 20240,01200,01220,01200,01200,01207.915.557
01 feb 20240,01210,01210,01190,01190,01195.602.583
31 ene 20240,01220,01220,01200,01200,01209.712.132
30 ene 20240,01220,01220,01200,01200,012013.236.127
29 ene 20240,01220,01230,01210,01220,012212.780.856
26 ene 20240,01250,01250,01220,01230,012327.287.109
25 ene 20240,01270,01280,01240,01250,012518.894.988
24 ene 20240,01260,01280,01260,01280,01287.960.630
23 ene 20240,01280,01280,01260,01260,01269.588.953
22 ene 20240,01270,01270,01240,01260,012611.998.461
19 ene 20240,01280,01280,01250,01270,012711.653.519
18 ene 20240,01290,01290,01270,01270,012719.069.438
17 ene 20240,01300,01320,01280,01280,012811.752.502
16 ene 20240,01320,01320,01290,01310,013118.101.844
15 ene 20240,01310,01310,01290,01300,013010.739.118
12 ene 20240,01290,01300,01280,01290,012912.062.597
11 ene 20240,01310,01330,01290,01290,012927.061.942
10 ene 20240,01350,01360,01310,01320,013219.223.670
09 ene 20240,01380,01390,01330,01340,013440.717.576
08 ene 20240,01340,01370,01330,01370,013746.278.098
05 ene 20240,01310,01340,01300,01320,013233.244.088
04 ene 20240,01310,01330,01280,01310,013138.971.589
03 ene 20240,01210,01320,01210,01290,012989.280.598
02 ene 20240,01200,01220,01190,01210,012114.094.884
29 dic 20230,01210,01220,01180,01180,011847.483.247
28 dic 20230,01180,01210,01180,01210,012167.111.649
27 dic 20230,01190,01190,01170,01190,011922.604.902
22 dic 20230,01180,01200,01170,01200,012016.024.996
21 dic 20230,01180,01200,01180,01180,011811.743.900
20 dic 20230,01190,01200,01170,01180,011819.990.290
19 dic 20230,01200,01200,01190,01190,01198.403.631
18 dic 20230,01200,01210,01200,01200,01208.934.873
15 dic 20230,01200,01220,01180,01210,012118.497.848
14 dic 20230,01190,01200,01180,01200,012011.396.683
13 dic 20230,01190,01200,01180,01190,01199.602.055
12 dic 20230,01190,01200,01190,01200,01204.493.379
11 dic 20230,01210,01220,01190,01190,011918.543.536
08 dic 20230,01200,01210,01190,01210,01215.413.220
07 dic 20230,01200,01210,01190,01200,01206.835.781
06 dic 20230,01200,01210,01190,01200,01209.932.081
05 dic 20230,01200,01220,01190,01200,012032.669.328
04 dic 20230,01200,01210,01190,01190,011931.892.600
01 dic 20230,01200,01200,01170,01200,012025.083.067
30 nov 20230,01220,01230,01150,01190,011972.081.072
29 nov 20230,01220,01230,01210,01220,012212.920.011
28 nov 20230,01240,01240,01210,01210,012110.176.396
27 nov 20230,01230,01230,01210,01220,01225.998.242
24 nov 20230,01230,01240,01220,01220,01226.653.942
23 nov 20230,01250,01250,01220,01240,01249.409.701
22 nov 20230,01230,01250,01230,01240,01246.808.898
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...