Mercados españoles cerrados

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
1,1080+0,0020 (+0,18%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,09801,10801,08401,10801,1080712.153
13 jun 20241,10801,11801,10001,10601,1060622.857
12 jun 20241,10001,12601,10001,11601,11601.931.180
11 jun 20241,10201,11001,09201,10601,1060604.180
10 jun 20241,10201,11001,08601,10001,1000548.009
07 jun 20241,12001,13401,10401,11401,11405.292.005
06 jun 20241,17201,18601,12001,13001,13002.997.598
05 jun 20241,19001,20601,18001,20001,20001.155.335
04 jun 20241,18801,20201,17401,19601,19601.049.205
03 jun 20241,15801,18601,15601,18601,18601.147.976
31 may 20241,13601,15801,13201,15801,15801.591.718
30 may 20241,11601,13801,11601,13601,1360553.410
29 may 20241,12001,13001,10801,13001,1300862.643
28 may 20241,10001,12001,09801,11801,1180396.370
27 may 20241,11201,11201,09201,10201,1020469.630
24 may 20241,09201,11601,07601,11601,1160745.850
23 may 20241,10801,10801,09001,10001,1000489.135
22 may 20241,11401,11601,10001,10601,10601.397.770
21 may 20241,09401,11201,09001,11201,112025.233.321
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...