Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0127-0,0001 (-0,78%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20220,01280,01300,01270,01270,012718.326.872
23 may 20220,01300,01310,01280,01280,012818.365.225
20 may 20220,01290,01300,01270,01270,012710.733.593
19 may 20220,01280,01290,01250,01270,012717.098.384
18 may 20220,01260,01310,01260,01280,012830.609.868
17 may 20220,01250,01290,01250,01270,012713.370.849
16 may 20220,01240,01270,01240,01250,012515.687.706
13 may 20220,01220,01250,01220,01240,012416.427.770
12 may 20220,01230,01250,01210,01210,012126.414.532
11 may 20220,01250,01280,01230,01240,012419.805.724
10 may 20220,01210,01250,01210,01240,012423.906.199
09 may 20220,01250,01260,01200,01210,012114.144.627
06 may 20220,01260,01260,01220,01250,012525.793.091
05 may 20220,01300,01320,01260,01260,012637.312.235
04 may 20220,01350,01360,01290,01290,012942.620.884
03 may 20220,01320,01360,01320,01340,013433.754.444
02 may 20220,01310,01350,01310,01330,013336.251.988
29 abr 20220,01340,01350,01310,01310,013128.218.951
28 abr 20220,01340,01350,01310,01330,013322.492.163
27 abr 20220,01370,01370,01310,01330,013344.296.732
26 abr 20220,01390,01410,01360,01370,013725.497.730
25 abr 20220,01420,01430,01370,01390,013948.816.216
22 abr 20220,01340,01430,01330,01410,0141108.515.556
21 abr 20220,01370,01380,01350,01360,013628.174.487
20 abr 20220,01390,01410,01350,01360,013660.503.843
19 abr 20220,01310,01430,01310,01390,0139104.837.857
14 abr 20220,01310,01330,01310,01330,013320.407.784
13 abr 20220,01300,01320,01280,01320,013227.811.094
12 abr 20220,01300,01320,01290,01290,012972.117.939
11 abr 20220,01320,01330,01290,01300,013027.878.223
08 abr 20220,01320,01340,01300,01310,013121.922.120
07 abr 20220,01310,01360,01300,01300,013044.837.383
06 abr 20220,01380,01390,01290,01310,013171.691.739
05 abr 20220,01430,01430,01380,01380,013836.592.501
04 abr 20220,01440,01440,01400,01420,014237.071.142
01 abr 20220,01410,01440,01400,01420,014259.425.643
31 mar 20220,01400,01440,01390,01400,014065.669.138
30 mar 20220,01410,01410,01370,01380,013856.585.891
29 mar 20220,01320,01450,01310,01410,0141162.615.127
28 mar 20220,01310,01350,01290,01300,013058.724.063
25 mar 20220,01340,01350,01260,01280,012880.753.699
24 mar 20220,01290,01370,01270,01340,0134146.317.953
23 mar 20220,01280,01310,01250,01270,012748.242.781
22 mar 20220,01300,01310,01280,01280,012829.016.632
21 mar 20220,01270,01330,01250,01300,013040.077.849
18 mar 20220,01260,01280,01230,01250,012542.307.714
17 mar 20220,01360,01360,01270,01280,0128113.354.388
16 mar 20220,01180,01360,01170,01340,0134257.883.542
15 mar 20220,01200,01200,01150,01150,011595.698.402
14 mar 20220,01230,01250,01180,01200,012085.011.313
11 mar 20220,01200,01260,01170,01240,012477.992.730
10 mar 20220,01240,01250,01160,01170,011774.959.526
09 mar 20220,01150,01240,01120,01210,0121109.966.627
08 mar 20220,01060,01170,01050,01120,0112113.627.806
07 mar 20220,01070,01120,00940,01080,0108216.380.737
04 mar 20220,01200,01220,01100,01130,0113138.795.639
03 mar 20220,01230,01270,01200,01210,012170.895.581
02 mar 20220,01280,01290,01190,01210,0121176.001.779
01 mar 20220,01390,01390,01260,01260,0126160.632.822
28 feb 20220,01360,01390,01270,01390,0139124.640.732
25 feb 20220,01360,01430,01350,01380,0138112.336.582
24 feb 20220,01410,01420,01300,01340,0134182.783.161
23 feb 20220,01500,01500,01470,01480,014821.625.592
22 feb 20220,01480,01520,01460,01480,014850.916.222
21 feb 20220,01530,01530,01490,01500,015033.100.758
18 feb 20220,01510,01530,01500,01510,015122.200.191
17 feb 20220,01530,01550,01500,01500,015035.373.379
16 feb 20220,01550,01570,01520,01530,015350.246.892
15 feb 20220,01550,01560,01520,01540,0154105.138.178
14 feb 20220,01590,01600,01530,01540,015461.848.662
11 feb 20220,01610,01610,01580,01600,016046.223.303
10 feb 20220,01610,01630,01600,01600,016039.698.453
09 feb 20220,01600,01640,01590,01610,016183.036.547
08 feb 20220,01600,01620,01580,01600,016045.770.967
07 feb 20220,01600,01620,01580,01600,016028.258.821
04 feb 20220,01610,01620,01590,01600,016017.647.038
03 feb 20220,01640,01640,01590,01600,016025.069.001
02 feb 20220,01620,01650,01610,01630,016331.241.598
01 feb 20220,01580,01620,01580,01620,016232.412.719
31 ene 20220,01590,01620,01560,01560,015659.820.968
28 ene 20220,01640,01640,01590,01590,015920.950.226
27 ene 20220,01600,01640,01600,01620,016221.047.707
26 ene 20220,01630,01650,01620,01620,016224.197.337
25 ene 20220,01560,01630,01560,01610,0161109.505.019
24 ene 20220,01710,01710,01560,01560,015672.063.752
21 ene 20220,01720,01750,01680,01690,016936.809.250
20 ene 20220,01750,01770,01730,01740,017429.915.187
19 ene 20220,01740,01750,01720,01730,017316.866.761
18 ene 20220,01790,01790,01730,01760,017635.728.357
17 ene 20220,01790,01820,01770,01780,017819.968.955
14 ene 20220,01770,01790,01750,01780,017812.010.586
13 ene 20220,01760,01780,01730,01780,017831.527.560
12 ene 20220,01830,01830,01750,01770,017744.906.501
11 ene 20220,01850,01850,01800,01810,018130.408.202
10 ene 20220,01840,01860,01810,01820,018225.643.686
07 ene 20220,01840,01870,01820,01830,018326.828.799
06 ene 20220,01800,01840,01800,01840,018455.743.797
05 ene 20220,01840,01900,01790,01860,018670.922.576
04 ene 20220,01710,01890,01710,01860,0186206.361.157
03 ene 20220,01630,01710,01610,01710,0171104.454.718
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...