Mercados españoles abiertos en 2 hrs 29 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0121+0,0002 (+1,68%)
Al cierre: 05:35PM CET
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 nov 20230,01240,01250,01230,01240,01244.720.355
20 nov 20230,01240,01250,01220,01240,012415.670.210
17 nov 20230,01230,01240,01220,01230,01238.936.639
16 nov 20230,01230,01230,01210,01220,01229.026.643
15 nov 20230,01220,01240,01210,01230,012321.854.124
14 nov 20230,01220,01220,01210,01210,01216.675.817
13 nov 20230,01220,01220,01210,01210,01214.400.239
10 nov 20230,01220,01230,01210,01210,012120.857.758
09 nov 20230,01220,01230,01220,01220,01227.151.104
08 nov 20230,01260,01260,01210,01220,012214.451.809
07 nov 20230,01280,01290,01260,01260,012619.028.762
06 nov 20230,01240,01270,01240,01270,01276.024.565
03 nov 20230,01230,01260,01220,01250,01256.800.780
02 nov 20230,01220,01240,01210,01240,012414.315.933
01 nov 20230,01210,01230,01200,01210,012110.802.073
31 oct 20230,01220,01240,01210,01220,01229.190.696
30 oct 20230,01220,01240,01210,01220,012211.807.102
27 oct 20230,01240,01250,01220,01240,01247.578.457
26 oct 20230,01250,01270,01210,01220,012215.327.752
25 oct 20230,01280,01300,01200,01240,012436.895.539
24 oct 20230,01310,01310,01280,01290,01296.907.236
23 oct 20230,01300,01320,01290,01290,01295.213.402
20 oct 20230,01320,01330,01280,01320,013212.360.997
19 oct 20230,01300,01310,01280,01310,013131.216.150
18 oct 20230,01280,01340,01270,01280,012851.450.433
17 oct 20230,01250,01270,01230,01250,012515.787.504
16 oct 20230,01240,01250,01220,01230,012316.399.004
13 oct 20230,01240,01260,01240,01250,01255.717.255
12 oct 20230,01260,01260,01240,01250,01254.607.869
11 oct 20230,01230,01270,01230,01250,01255.053.277
10 oct 20230,01250,01270,01240,01240,01247.994.665
09 oct 20230,01260,01290,01230,01230,01239.662.221
06 oct 20230,01300,01300,01270,01270,01276.750.246
05 oct 20230,01290,01300,01270,01280,01284.033.576
04 oct 20230,01270,01300,01270,01270,01277.780.654
03 oct 20230,01310,01320,01280,01280,012824.144.928
02 oct 20230,01340,01340,01310,01310,01315.658.117
29 sept 20230,01350,01350,01330,01330,01338.716.569
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...