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
0,8750+0,0240 (+2,82%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20230,85500,88000,85500,87500,8750614.043
28 sept 20230,85000,85300,83100,85100,8510430.053
27 sept 20230,85400,86900,84700,85000,85001.096.983
26 sept 20230,87000,87200,85400,85700,8570479.596
25 sept 20230,90500,90700,87000,87000,8700465.558
22 sept 20230,91000,91200,90100,90800,9080489.879
21 sept 20230,93000,93500,92000,92100,9210624.559
20 sept 20230,93600,94200,93000,93000,9300221.773
19 sept 20230,93000,94000,93000,93700,9370262.344
18 sept 20230,92600,93300,92600,93300,9330182.254
15 sept 20230,93400,93800,92400,93000,9300580.307
14 sept 20230,92100,93300,92100,93200,9320158.499
13 sept 20230,92100,92900,91900,92800,9280163.318
12 sept 20230,93300,93400,92600,93000,9300183.923
11 sept 20230,91700,93300,91700,93200,9320345.209
08 sept 20230,93300,93400,92600,92900,9290243.067
07 sept 20230,92200,93400,91600,93400,9340254.940
06 sept 20230,93600,93900,92200,92400,9240226.181
05 sept 20230,93900,94000,93300,93700,9370258.619
04 sept 20230,93800,94100,93500,93800,9380195.170
01 sept 20230,93700,93700,92800,93300,9330150.605
31 ago 20230,93500,93700,92800,93500,93501.335.638
30 ago 20230,92500,93800,92500,93400,9340238.476
29 ago 20230,93200,93400,91600,92800,9280338.268
28 ago 20230,92400,92400,92100,92300,923012.220
25 ago 20230,90800,92200,90800,91400,9140147.857
24 ago 20230,92000,92700,90800,92000,920094.290
23 ago 20230,93000,93000,90100,90800,9080160.900
22 ago 20230,89600,91000,89000,90200,9020122.070
21 ago 20230,91300,92300,89500,90100,9010397.059
18 ago 20230,93300,93300,91700,92300,9230225.598
17 ago 20230,94000,94000,92600,93200,9320313.432
16 ago 20230,92400,93900,91900,93700,9370349.961
15 ago 20230,90600,92900,90000,92700,9270407.032
14 ago 20230,88200,90600,88200,90600,9060159.767
11 ago 20230,88500,89500,88000,89000,8900140.842
10 ago 20230,89200,89900,88300,89700,8970149.260
09 ago 20230,89000,89900,88000,89200,8920151.457
08 ago 20230,89700,89700,88000,88700,8870178.440
07 ago 20230,90000,90000,88700,89700,8970170.917
04 ago 20230,89000,89200,88200,89200,8920108.945
03 ago 20230,88800,88800,87000,88300,8830203.934
02 ago 20230,88000,89800,87300,88000,8800574.231
01 ago 20230,88100,89300,88100,88500,8850190.130
31 jul 20230,89000,90000,88300,88300,8830282.691
28 jul 20230,88600,88800,87500,88200,8820179.776
27 jul 20230,89800,90500,88500,89100,8910359.359
26 jul 20230,88100,89600,87600,89100,8910303.253
25 jul 20230,90200,90800,88200,89400,8940487.079
24 jul 20230,85800,90500,85800,90000,9000992.687
21 jul 20230,83900,88000,83300,88000,88001.003.331
20 jul 20230,86500,87800,84200,84600,8460472.817
19 jul 20230,85000,86700,85000,86000,8600462.479
18 jul 20230,84200,84600,83100,84600,8460274.759
17 jul 20230,81500,83500,81300,83500,8350329.907
14 jul 20230,83000,83200,81000,81500,8150717.262
13 jul 20230,86300,87000,83000,83700,8370541.712
12 jul 20230,87200,87900,85000,86200,8620530.314
11 jul 20230,85500,87100,85400,87100,8710384.506
10 jul 20230,84800,85200,83900,85200,8520327.662
07 jul 20230,83800,85000,83200,84600,8460469.108
06 jul 20230,82700,84700,82500,83800,8380238.420
05 jul 20230,82300,84200,82000,83700,8370356.469
04 jul 20230,84900,86400,82500,83000,8300350.871
03 jul 20230,82000,84700,82000,84700,8470460.959
30 jun 20230,82600,83500,82200,82500,8250530.549
29 jun 20230,82200,82900,82000,82400,8240184.301
28 jun 20230,81800,83000,81800,83000,8300304.087
27 jun 20230,83900,83900,81500,82800,8280327.451
26 jun 20230,84700,84700,82300,83000,8300500.223
23 jun 20230,84500,84500,82500,82900,8290362.831
22 jun 20230,85800,85800,84000,84400,8440524.355
21 jun 20230,81400,81800,80500,81000,8100277.847
20 jun 20230,83200,83200,81000,81500,8150245.830
19 jun 20230,84000,85000,83000,83200,8320253.970
16 jun 20230,81000,85400,81000,83700,8370834.794
15 jun 20230,82100,82400,79900,80000,8000718.939
14 jun 20230,82500,84200,82000,82500,8250390.014
13 jun 20230,84000,84000,82400,82800,8280300.932
12 jun 20230,84400,84700,83200,84500,8450178.266
09 jun 20230,85500,85500,83600,84000,8400316.739
08 jun 20230,87700,87700,84400,85300,8530235.400
07 jun 20230,86900,87900,85100,87500,8750287.383
06 jun 20230,86600,87400,86200,86900,8690288.475
05 jun 20230,89000,89000,86300,86600,8660423.954
02 jun 20230,88500,88700,87100,88400,8840501.270
01 jun 20230,85000,87500,85000,86900,8690500.647
31 may 20230,85800,88500,85800,88500,88501.435.077
30 may 20230,85100,87300,85100,86700,8670391.244
29 may 20230,86000,86800,85000,85800,8580107.936
26 may 20230,86500,86800,85100,86400,8640983.370
25 may 20230,86400,86500,84600,85900,85901.530.845
24 may 20230,84000,85900,84000,85900,8590429.182
23 may 20230,82100,85200,82100,85200,8520275.912
22 may 20230,82300,82800,79600,82500,8250544.590
19 may 20230,80500,82100,78600,81300,81301.260.116
18 may 20230,81000,81200,80100,80800,8080208.607
17 may 20230,81700,81700,80000,80800,8080352.348
16 may 20230,81900,82000,81000,81900,8190150.884
15 may 20230,82200,82700,81000,81900,8190345.334
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...