Mercados españoles abiertos en 5 hrs 48 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0132-0,0003 (-2,22%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20220,01350,01350,01310,01320,013221.576.255
25 nov 20220,01350,01350,01320,01350,013517.431.669
24 nov 20220,01330,01350,01320,01340,013427.024.761
23 nov 20220,01340,01350,01310,01320,013220.202.738
22 nov 20220,01270,01340,01270,01320,013296.000.368
21 nov 20220,01270,01310,01260,01280,012858.071.185
18 nov 20220,01250,01270,01240,01260,01269.612.690
17 nov 20220,01240,01260,01230,01240,012412.657.360
16 nov 20220,01250,01270,01240,01250,012520.964.577
15 nov 20220,01280,01280,01250,01250,012523.128.093
14 nov 20220,01280,01290,01260,01280,012828.995.580
11 nov 20220,01280,01280,01250,01270,01276.817.661
10 nov 20220,01280,01280,01250,01270,012715.185.586
09 nov 20220,01290,01290,01260,01270,012719.887.312
08 nov 20220,01250,01290,01250,01280,012811.111.306
07 nov 20220,01290,01290,01250,01280,012824.622.598
04 nov 20220,01270,01280,01250,01270,01274.029.713
03 nov 20220,01260,01280,01240,01240,012413.572.545
02 nov 20220,01300,01300,01270,01270,01275.632.410
01 nov 20220,01250,01310,01250,01280,012841.373.209
31 oct 20220,01210,01250,01200,01230,012321.416.666
28 oct 20220,01200,01210,01190,01200,012013.505.240
27 oct 20220,01210,01220,01200,01220,012217.904.444
26 oct 20220,01210,01230,01200,01220,012216.609.637
25 oct 20220,01200,01250,01200,01220,012222.344.472
24 oct 20220,01220,01230,01180,01210,012111.974.674
21 oct 20220,01250,01260,01200,01220,012224.536.384
20 oct 20220,01220,01350,01220,01240,012495.078.914
19 oct 20220,01210,01220,01190,01220,01225.716.697
18 oct 20220,01190,01210,01180,01200,01207.167.909
17 oct 20220,01200,01200,01180,01180,01184.301.768
14 oct 20220,01180,01200,01170,01180,011811.078.532
13 oct 20220,01190,01190,01140,01170,011714.772.963
12 oct 20220,01200,01200,01170,01170,01176.887.445
11 oct 20220,01210,01210,01180,01200,01208.703.753
10 oct 20220,01220,01220,01190,01190,01196.346.807
07 oct 20220,01200,01230,01180,01230,012310.431.653
06 oct 20220,01210,01230,01200,01200,01208.326.223
05 oct 20220,01220,01230,01190,01190,01198.862.105
04 oct 20220,01180,01220,01170,01200,012029.360.376
03 oct 20220,01180,01180,01140,01160,011614.062.105
30 sept 20220,01160,01190,01150,01190,011916.344.354
29 sept 20220,01170,01170,01120,01140,011428.587.604
28 sept 20220,01190,01200,01130,01150,011555.143.858
27 sept 20220,01210,01230,01190,01190,011921.695.689
26 sept 20220,01270,01280,01200,01210,012146.445.061
23 sept 20220,01300,01300,01250,01270,012735.116.990
22 sept 20220,01300,01310,01290,01290,01298.730.326
21 sept 20220,01320,01320,01300,01300,01309.786.962
20 sept 20220,01330,01330,01310,01310,013115.093.245
19 sept 20220,01310,01330,01310,01320,01327.801.647
16 sept 20220,01340,01340,01320,01320,013211.256.227
15 sept 20220,01350,01370,01320,01320,013224.443.463
14 sept 20220,01370,01390,01330,01330,013317.794.783
13 sept 20220,01360,01400,01350,01370,013729.006.192
12 sept 20220,01330,01360,01320,01340,013413.677.530
09 sept 20220,01320,01360,01300,01310,013140.251.405
08 sept 20220,01320,01320,01290,01300,01304.214.703
07 sept 20220,01340,01340,01280,01300,013015.836.525
06 sept 20220,01310,01340,01310,01330,01335.095.225
05 sept 20220,01340,01340,01310,01330,01332.394.909
02 sept 20220,01350,01350,01310,01320,01324.802.436
01 sept 20220,01350,01350,01310,01310,013117.916.321
31 ago 20220,01350,01350,01320,01330,01336.968.190
30 ago 20220,01310,01360,01310,01340,01348.160.445
29 ago 20220,01360,01360,01310,01310,01315.399.895
26 ago 20220,01350,01370,01320,01340,01346.242.422
25 ago 20220,01380,01390,01350,01350,01355.358.603
24 ago 20220,01390,01390,01360,01360,01364.294.564
23 ago 20220,01350,01390,01350,01380,01386.807.624
22 ago 20220,01390,01390,01350,01370,013715.790.036
19 ago 20220,01400,01420,01380,01390,013910.405.387
18 ago 20220,01440,01440,01400,01400,01409.900.074
17 ago 20220,01440,01440,01420,01430,01437.369.807
16 ago 20220,01410,01450,01410,01450,014524.465.513
15 ago 20220,01380,01410,01380,01410,01416.207.563
12 ago 20220,01400,01400,01370,01390,01399.735.586
11 ago 20220,01390,01400,01370,01390,01396.766.427
10 ago 20220,01380,01400,01370,01380,013823.160.272
09 ago 20220,01390,01390,01360,01380,01387.272.576
08 ago 20220,01380,01400,01370,01380,013819.648.329
05 ago 20220,01450,01450,01370,01400,014061.504.538
04 ago 20220,01460,01470,01380,01440,014497.278.360
03 ago 20220,01480,01530,01440,01520,0152117.088.005
02 ago 20220,01360,01500,01350,01500,0150136.386.215
01 ago 20220,01330,01350,01310,01350,013525.944.653
29 jul 20220,01320,01320,01290,01310,013110.992.833
28 jul 20220,01300,01320,01300,01300,01308.335.585
27 jul 20220,01290,01320,01290,01300,01307.722.429
26 jul 20220,01310,01320,01290,01310,01316.698.666
25 jul 20220,01320,01320,01290,01310,01319.603.397
22 jul 20220,01320,01320,01300,01310,01318.278.338
21 jul 20220,01310,01340,01300,01300,013011.199.227
20 jul 20220,01340,01350,01300,01330,013312.496.930
19 jul 20220,01310,01330,01300,01310,01319.091.750
18 jul 20220,01290,01340,01280,01320,013226.766.613
15 jul 20220,01270,01280,01250,01270,01275.387.738
14 jul 20220,01280,01290,01240,01250,012514.777.505
13 jul 20220,01280,01280,01230,01250,012517.571.978
12 jul 20220,01290,01300,01260,01260,012624.636.727
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...