Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1171+0,0006 (+0,52%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20210,11800,11800,11600,11710,11712.726.773
25 ene. 20210,11800,11800,11650,11650,11652.954.685
22 ene. 20210,11960,11960,11610,11780,11783.091.127
21 ene. 20210,11930,12050,11800,11800,11802.613.264
20 ene. 20210,12100,12100,11800,12070,12072.889.894
19 ene. 20210,12220,12300,11930,11940,11943.487.513
18 ene. 20210,12260,12320,12210,12230,12231.148.536
15 ene. 20210,12500,12550,12280,12380,12383.452.121
14 ene. 20210,12510,12590,12240,12480,12485.800.823
13 ene. 20210,12150,12560,12150,12430,12438.997.467
12 ene. 20210,12200,12320,12130,12150,12153.041.254
11 ene. 20210,12290,12400,12140,12200,12203.530.480
08 ene. 20210,12250,12500,12100,12120,12126.916.797
07 ene. 20210,11800,12400,11800,12220,122214.841.621
06 ene. 20210,11740,11930,11680,11850,11853.520.233
05 ene. 20210,11500,11740,11500,11600,11602.238.682
04 ene. 20210,11450,11750,11350,11700,11703.664.261
31 dic. 20200,11700,11700,11400,11450,11454.633.504
30 dic. 20200,11780,11880,11650,11650,11654.212.304
29 dic. 20200,11760,11840,11700,11730,11733.156.815
28 dic. 20200,11800,12000,11700,11700,11702.605.429
24 dic. 20200,11610,11890,11610,11800,11801.635.551
23 dic. 20200,11420,11780,11420,11610,11612.167.523
22 dic. 20200,11340,11800,11340,11500,11503.872.796
21 dic. 20200,11710,11710,11040,11400,11409.094.788
18 dic. 20200,12000,12050,11610,11610,116110.331.982
17 dic. 20200,12010,12150,11950,11950,11953.702.103
16 dic. 20200,12180,12200,11960,12000,12003.506.890
15 dic. 20200,11920,12200,11920,12030,12033.677.652
14 dic. 20200,12100,12220,11910,12100,12105.220.962
11 dic. 20200,12010,12230,11910,12060,12066.737.892
10 dic. 20200,12000,12480,12000,12070,12079.185.381
09 dic. 20200,12010,12300,11940,11940,11947.242.126
08 dic. 20200,12000,12930,11770,12000,120022.221.996
07 dic. 20200,12380,12410,11900,11910,11918.354.178
04 dic. 20200,11950,12490,11890,12220,122210.709.497
03 dic. 20200,12430,12670,11730,11900,119019.049.753
02 dic. 20200,13560,13670,12030,12490,124956.202.374
01 dic. 20200,14450,14550,13740,13800,138011.607.779
30 nov. 20200,14110,14740,13900,14420,144235.394.808
27 nov. 20200,14000,14070,13850,13980,13984.359.865
26 nov. 20200,14020,14070,13750,13950,13959.279.480
25 nov. 20200,13600,14130,13440,14010,140119.497.654
24 nov. 20200,13680,13820,13630,13660,13664.762.519
23 nov. 20200,13790,13790,13510,13620,13627.422.496
20 nov. 20200,13860,13980,13420,13580,135810.806.423
19 nov. 20200,13700,13860,13600,13790,137913.846.619
18 nov. 20200,13250,13750,13110,13700,137024.985.921
17 nov. 20200,13000,13290,12960,13260,132610.992.144
16 nov. 20200,13110,13110,12860,13000,13008.886.124
13 nov. 20200,13000,13260,12800,12840,12848.007.297
12 nov. 20200,12810,13100,12600,13040,130410.073.943
11 nov. 20200,13300,13450,12300,12880,128827.995.564
10 nov. 20200,13240,13880,12930,13200,132028.617.905
09 nov. 20200,13330,13460,12750,13280,132825.295.713
06 nov. 20200,12400,13380,12150,13100,131047.954.211
05 nov. 20200,12180,12280,11800,11900,11905.497.303
04 nov. 20200,11890,12090,11600,11900,11907.629.521
03 nov. 20200,11780,11870,11630,11800,11804.372.957
02 nov. 20200,11390,11720,11100,11720,11725.579.484
30 oct. 20200,11500,11740,11180,11270,11276.242.495
29 oct. 20200,11880,11980,11310,11460,11469.573.091
28 oct. 20200,12080,12170,11720,11860,11866.693.904
27 oct. 20200,12200,12280,11930,11960,11963.872.133
26 oct. 20200,12000,12440,12000,12030,12038.023.184
23 oct. 20200,12000,12300,11840,11890,11893.821.534
22 oct. 20200,11840,12340,11720,11920,119214.981.916
21 oct. 20200,11710,12670,11570,12100,121025.351.597
20 oct. 20200,11400,11780,11390,11520,11525.078.623
19 oct. 20200,11400,11600,11230,11500,11503.569.917
16 oct. 20200,11700,11710,10960,11390,113911.933.386
15 oct. 20200,11100,11780,10800,11630,116312.290.867
14 oct. 20200,11140,11150,10550,10900,10903.278.487
13 oct. 20200,10810,11100,10710,10960,10962.950.014
12 oct. 20200,10800,11190,10800,10900,10902.934.173
09 oct. 20200,10750,10900,10550,10900,10902.129.147
08 oct. 20200,10800,10820,10710,10790,10792.385.866
07 oct. 20200,10700,10800,10700,10750,10751.861.010
06 oct. 20200,10640,10880,10150,10800,10805.950.576
05 oct. 20200,10570,10710,10410,10500,10503.456.002
02 oct. 20200,10340,10570,10310,10400,10402.459.789
01 oct. 20200,10740,10740,10370,10370,10373.124.586
30 sept. 20200,10600,10800,10510,10630,10634.166.970
29 sept. 20200,10820,10820,10610,10740,10741.585.207
28 sept. 20200,10450,10820,10200,10710,10713.672.063
25 sept. 20200,10890,10890,10210,10300,10303.490.647
24 sept. 20200,10600,10820,10400,10520,10525.335.140
23 sept. 20200,10900,10990,10450,10600,10604.360.660
22 sept. 20200,10920,11100,10750,10840,10844.169.793
21 sept. 20200,11000,11210,10910,10960,10965.552.381
18 sept. 2020------
17 sept. 20200,11680,11680,11360,11600,11606.287.370
16 sept. 20200,11620,11700,11320,11470,11476.230.431
15 sept. 20200,11670,12050,11610,11630,11633.123.398
14 sept. 20200,12160,12160,11680,11700,11706.776.352
11 sept. 20200,11940,11940,11550,11600,11604.163.388
10 sept. 20200,11850,11930,11650,11930,11933.931.902
09 sept. 20200,12000,12040,11820,11900,11903.463.331
08 sept. 20200,12300,12380,11900,11960,11964.394.770
07 sept. 20200,11740,12300,11710,12200,12205.537.006
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...