Mercados españoles cerrados en 6 hrs 43 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0162+0,0003 (+1,89%)
A partir del 10:30AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20210,01590,01630,01590,01620,016210.002.319
30 nov 20210,01630,01650,01590,01590,015958.818.354
29 nov 20210,01680,01680,01640,01640,016430.185.140
26 nov 20210,01700,01700,01580,01640,016481.778.134
25 nov 20210,01680,01740,01680,01720,017233.712.248
24 nov 20210,01670,01690,01640,01670,016724.563.557
23 nov 20210,01730,01740,01650,01660,016631.027.866
22 nov 20210,01720,01730,01680,01720,017218.998.152
19 nov 20210,01740,01780,01680,01700,017063.121.351
18 nov 20210,01780,01810,01720,01750,017551.301.109
17 nov 20210,01830,01840,01760,01780,017863.286.309
16 nov 20210,01870,01880,01820,01830,018349.825.954
15 nov 20210,01840,01870,01810,01860,018636.459.160
12 nov 20210,01820,01920,01800,01810,018187.216.828
11 nov 20210,01770,01840,01750,01810,018155.233.365
10 nov 20210,01840,01850,01750,01760,017685.522.379
09 nov 20210,01780,01900,01730,01830,0183214.987.915
08 nov 20210,01660,01750,01630,01750,017578.727.917
05 nov 20210,01720,01730,01650,01650,016590.078.890
04 nov 20210,01590,01740,01590,01690,0169172.662.209
03 nov 20210,01570,01600,01560,01580,015830.105.473
02 nov 20210,01580,01590,01550,01560,015617.161.169
01 nov 20210,01590,01620,01550,01570,015743.531.627
29 oct 20210,01580,01600,01530,01580,015876.488.779
28 oct 20210,01540,01580,01510,01580,015845.054.109
27 oct 20210,01510,01550,01500,01530,015334.520.265
26 oct 20210,01510,01520,01500,01510,015121.277.062
25 oct 20210,01520,01520,01480,01500,015026.006.043
22 oct 20210,01570,01570,01500,01500,015041.989.197
21 oct 20210,01540,01570,01510,01540,015467.366.872
20 oct 20210,01600,01600,01490,01530,0153119.786.058
19 oct 20210,01630,01640,01570,01570,015768.744.780
18 oct 20210,01640,01650,01600,01610,016125.171.875
15 oct 20210,01630,01650,01580,01630,016333.578.969
14 oct 20210,01620,01620,01580,01620,016226.691.869
13 oct 20210,01590,01650,01570,01610,016153.799.365
12 oct 20210,01570,01590,01520,01590,015933.681.695
11 oct 20210,01610,01650,01570,01570,015743.093.241
08 oct 20210,01700,01740,01600,01610,0161146.412.678
07 oct 20210,01590,01700,01560,01670,0167145.000.373
06 oct 20210,01510,01640,01490,01550,0155142.486.418
05 oct 20210,01530,01540,01470,01490,014965.145.903
04 oct 20210,01540,01550,01500,01530,015340.042.466
01 oct 20210,01450,01520,01420,01500,015056.298.688
30 sept 20210,01510,01530,01450,01470,014766.547.691
29 sept 20210,01530,01560,01470,01490,0149100.602.050
28 sept 20210,01640,01680,01510,01510,0151200.619.370
27 sept 20210,01440,01660,01440,01620,0162231.091.655
24 sept 20210,01420,01490,01390,01430,0143123.747.107
23 sept 20210,01410,01540,01380,01450,0145193.664.511
22 sept 20210,01580,01610,01380,01400,0140411.364.069
21 sept 20210,01630,01690,01580,01580,015888.397.998
20 sept 20210,01740,01740,01600,01620,0162158.345.742
17 sept 20210,01790,01800,01710,01730,017386.589.866
16 sept 20210,01920,01940,01740,01780,0178157.632.798
15 sept 20210,02000,02000,01910,01910,0191106.959.404
14 sept 20210,01950,02000,01940,01980,019860.010.269
13 sept 20210,01910,01950,01900,01920,019227.070.029
10 sept 20210,02000,02000,01880,01910,019182.738.236
09 sept 20210,02000,02010,01990,01990,019927.949.498
08 sept 20210,02000,02010,01990,01990,019921.937.092
07 sept 20210,02010,02020,01990,01990,019948.328.644
06 sept 20210,02010,02020,02000,02000,020036.451.053
03 sept 20210,02040,02060,02000,02010,020172.394.237
02 sept 20210,02030,02030,02020,02020,020230.168.939
01 sept 20210,02030,02030,02010,02010,020115.377.738
31 ago 20210,02020,02080,02020,02020,020267.775.512
30 ago 20210,02010,02020,02000,02010,020114.657.002
27 ago 20210,02020,02020,02000,02010,020116.196.965
26 ago 20210,02020,02050,02000,02020,020268.529.620
25 ago 20210,02010,02020,01990,02000,020022.337.853
24 ago 20210,02030,02030,01970,01980,0198109.954.139
23 ago 20210,02030,02060,02020,02020,020269.139.543
20 ago 20210,02040,02070,02020,02020,020271.951.214
19 ago 20210,02010,02070,02010,02020,020274.405.762
18 ago 20210,02110,02120,02010,02010,0201198.733.992
17 ago 20210,02120,02160,02080,02100,0210127.671.629
16 ago 20210,02100,02150,02080,02100,021082.215.463
13 ago 20210,02090,02190,02080,02100,0210402.065.410
12 ago 20210,02290,02290,02220,02220,022254.946.188
11 ago 20210,02330,02340,02180,02290,022996.147.025
10 ago 20210,02420,02420,02230,02330,023358.496.560
09 ago 20210,02460,02460,02320,02410,024134.505.476
06 ago 20210,02500,02520,02370,02420,024256.911.278
05 ago 20210,02590,02740,02440,02510,025185.838.999
04 ago 20210,02390,02540,02390,02470,024725.980.992
03 ago 20210,02640,02650,02410,02420,024248.217.366
02 ago 20210,02540,02790,02500,02600,026028.555.489
30 jul 20210,02940,02950,02550,02550,025560.535.415
29 jul 20210,03020,03100,02890,02910,029152.952.156
28 jul 20210,02900,03000,02610,02960,029658.009.900
27 jul 20210,02940,03100,02740,02890,0289110.785.987
26 jul 20210,02400,02990,02350,02910,0291162.685.164
23 jul 20210,02300,02480,02290,02360,023662.838.248
22 jul 20210,02400,02430,02290,02290,022940.610.750
21 jul 20210,02430,02490,02330,02390,023951.021.887
20 jul 20210,02370,02470,02310,02460,024653.105.683
19 jul 20210,02590,02600,02360,02360,023632.923.698
16 jul 20210,02550,02650,02500,02530,025318.435.275
15 jul 20210,02630,02670,02520,02570,025730.295.015
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...