Mercados españoles abiertos en 1 hr 26 mins

Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (LDA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,1000+0,0140 (+1,29%)
Al cierre: 05:43PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20241,08601,10401,08401,10001,1000415.642
17 may 20241,09401,09801,08001,08601,0860155.086
16 may 20241,10001,10001,09201,09401,0940462.449
15 may 20241,08001,09601,07801,09401,0940606.974
14 may 20241,08001,08201,06601,08001,0800278.364
13 may 20241,07801,07801,05601,07801,0780421.362
10 may 20241,06401,07801,06201,07801,0780629.728
09 may 20241,06001,07201,04401,06001,0600894.336
08 may 20241,04601,05601,02801,05601,0560828.969
07 may 20241,02801,04401,02401,04001,04001.373.968
06 may 20241,04001,04601,02201,02801,0280363.495
03 may 20241,02601,04601,01801,03001,0300556.149
02 may 20241,02201,02601,00001,01601,0160493.062
30 abr 20241,01801,03000,99401,01201,0120889.516
29 abr 20240,99001,05400,98001,01001,01002.142.263
26 abr 20240,98300,98300,95000,96400,9640389.451
25 abr 20240,98000,99000,95900,97000,9700451.853
24 abr 20240,98500,99000,97400,98300,9830525.356
23 abr 20240,94800,98000,94500,98000,9800396.445
22 abr 20240,95100,95700,95000,95500,9550173.000
19 abr 20240,95200,96500,92000,93800,9380613.761
18 abr 20240,96300,97200,95000,96100,9610334.888
17 abr 20240,92000,96000,91500,96000,9600857.944
16 abr 20240,94000,94500,93300,94400,9440395.895
15 abr 20240,94500,94500,92800,94400,9440335.366
12 abr 20240,94500,95800,94200,95500,9550606.708
11 abr 20240,93900,94500,93700,94500,9450298.413
10 abr 20240,92600,93900,92500,93900,9390183.355
09 abr 20240,94000,94000,92700,93000,9300325.767
08 abr 20240,92700,93800,92000,93000,9300289.941
05 abr 20240,92700,92700,91400,92500,9250391.397
04 abr 20240,91000,92800,90800,92000,9200586.335
03 abr 20240,90000,90600,89600,90300,9030695.954
02 abr 20240,92500,93100,89500,89700,89709.582.805
28 mar 20240,91600,93000,91600,92500,9250346.434
27 mar 20240,89400,91500,89400,91500,9150579.612
26 mar 20240,88400,90200,88400,89800,8980343.925
25 mar 20240,86400,89000,86400,89000,8900143.426
22 mar 20240,87100,88500,86300,88100,8810343.557
21 mar 20240,86600,88200,86000,87700,8770471.122
20 mar 20240,85700,88200,85500,87600,8760405.181
19 mar 20240,85100,87800,85100,87400,8740462.030
18 mar 20240,83300,85700,83300,85400,8540312.112
15 mar 20240,85400,86900,84000,84000,84003.959.733
14 mar 20240,86500,86600,85100,85400,8540261.651
13 mar 20240,86700,87000,85900,86600,8660279.522
12 mar 20240,85900,86700,85300,86700,8670876.121
11 mar 20240,85100,85700,84500,85200,8520467.399
08 mar 20240,86000,86300,85600,85700,8570508.968
07 mar 20240,86100,86500,85900,86000,8600342.936
06 mar 20240,87000,87500,86100,86400,8640297.852
05 mar 20240,88900,89000,86100,87400,8740919.318
04 mar 20240,91500,91600,87200,88100,88101.704.717
01 mar 20240,91600,92100,91400,91600,9160368.990
29 feb 20240,92000,93000,89500,91600,91601.356.730
28 feb 20240,90600,93000,90600,92600,9260344.110
27 feb 20240,92200,92200,90900,91400,9140182.065
26 feb 20240,92700,92700,91100,92300,9230328.520
23 feb 20240,91600,91700,90700,91700,9170319.057
22 feb 20240,93000,93000,91800,91800,91801.442.932
21 feb 20240,92900,92900,91800,92200,9220293.485
20 feb 20240,91800,92600,91800,92100,9210249.916
19 feb 20240,93900,93900,92300,92300,9230440.124
16 feb 20240,92100,95000,91800,93400,9340220.342
15 feb 20240,92000,93800,91400,93200,9320286.893
14 feb 20240,95900,95900,91800,92100,9210364.267
13 feb 20240,94900,96500,93900,95000,9500566.155
12 feb 20240,91200,93100,90900,93100,9310239.821
09 feb 20240,93300,93300,91300,92000,9200678.579
08 feb 20240,94100,95000,93800,93800,9380207.482
07 feb 20240,94900,95000,94100,94200,9420328.469
06 feb 20240,93400,94700,93400,94700,9470133.808
05 feb 20240,95000,95200,92900,93500,9350409.278
02 feb 20240,95000,95500,94200,94800,9480298.145
01 feb 20240,96700,96700,94100,94700,9470359.199
31 ene 20240,97600,98800,96500,96700,9670385.693
30 ene 20240,95600,98500,95600,98000,9800402.805
29 ene 20240,98300,98300,95400,96700,9670455.314
26 ene 20240,98400,98600,96400,97100,9710518.811
25 ene 20240,98900,99800,97800,99600,9960651.703
24 ene 20240,98600,98900,97000,98900,9890372.616
23 ene 20240,93500,99000,93500,98900,98902.443.197
22 ene 20240,91100,93000,90700,93000,9300272.945
19 ene 20240,91100,92800,91000,91400,9140224.192
18 ene 20240,90900,92800,90100,92300,9230317.364
17 ene 20240,91000,91900,90700,91900,9190279.295
16 ene 20240,92200,92200,90900,91900,9190195.178
15 ene 20240,91900,92100,91200,91800,9180183.387
12 ene 20240,91000,92400,91000,91800,9180293.853
11 ene 20240,87400,91500,87400,91000,9100767.643
10 ene 20240,89700,90600,89300,90000,90009.011.619
09 ene 20240,89700,89800,88800,89700,8970262.061
08 ene 20240,88700,89500,88100,89500,8950120.116
05 ene 20240,89200,89200,88100,88500,8850945.251
04 ene 20240,86800,89300,86800,89200,8920262.867
03 ene 20240,87100,88700,87000,87700,8770170.295
02 ene 20240,85000,87300,85000,87000,8700284.872
29 dic 20230,85200,86500,84300,85100,8510784.847
28 dic 20230,86500,86700,85000,85200,8520625.330
27 dic 20230,85500,86700,85000,86100,8610710.338
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...