Mercados españoles cerrados en 4 hrs 7 min

Línea Directa Aseguradora, S.A. (LDA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9575+0,0105 (+1,11%)
A partir del 01:05PM CET. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 20230,95900,96400,95350,95750,9575115.700
20 mar 2023------
17 mar 20230,94000,94350,93250,94200,9420668.956
16 mar 20230,93950,94200,92450,93850,9385777.147
15 mar 20230,94000,94450,92100,92950,9295897.921
14 mar 20230,92000,94200,91600,94000,9400570.424
13 mar 20230,91050,92600,90000,92000,92002.216.021
10 mar 20230,92100,92100,90000,91500,91501.145.847
09 mar 20230,92100,92900,91150,92300,9230916.550
08 mar 20230,92950,93250,90850,93000,9300866.934
07 mar 20230,93700,93700,92000,92200,92201.017.901
06 mar 20230,93200,93500,91900,93000,9300530.854
03 mar 20230,92200,93100,92000,92800,92801.015.071
02 mar 20230,92100,93600,91400,93600,9360782.949
01 mar 20230,93950,94000,92000,92800,9280951.152
28 feb 20230,93200,94450,92500,93950,93951.432.935
27 feb 20230,91100,93750,90900,93000,93001.536.737
24 feb 20230,96100,96150,90500,90900,90904.270.957
23 feb 20230,97800,98600,95500,96450,96451.439.081
22 feb 20230,98600,98600,97500,98600,9860730.015
21 feb 20230,98000,98900,97850,98900,9890708.230
20 feb 20230,97850,98100,97600,98100,9810796.486
17 feb 20230,97900,97950,97300,97950,9795851.302
16 feb 20230,97100,97750,96950,97750,9775837.146
15 feb 20230,97400,97600,96650,97000,9700598.021
14 feb 20230,95600,97100,95600,97000,9700985.317
13 feb 20230,94800,95650,94150,95600,9560437.192
10 feb 20230,98000,98000,94150,94150,94151.352.482
09 feb 20230,96400,97700,95900,95900,9590583.975
08 feb 20230,96700,98450,96700,97250,9725545.966
07 feb 20230,97400,97400,96400,96800,9680487.435
06 feb 20230,98000,99000,97000,97600,9760727.567
03 feb 20230,99051,00000,98100,98450,9845821.671
02 feb 20230,97150,99500,96500,98800,98801.456.996
01 feb 20230,95450,97900,95450,97150,9715684.589
31 ene 20230,96550,96550,95300,95750,9575804.768
30 ene 20230,95500,97100,94800,96050,9605834.582
27 ene 20230,94200,96350,94200,95500,95504.193.324
26 ene 20230,95100,95850,94500,94800,9480723.614
25 ene 20230,96500,96700,94800,94850,9485728.637
24 ene 20230,97700,97900,96000,96000,96001.634.075
23 ene 20230,96450,97550,95300,97350,97351.444.358
20 ene 20230,97050,99200,95900,96700,96701.776.174
19 ene 20230,96500,97450,95350,96850,96851.074.659
18 ene 20230,96650,96850,95600,96000,96002.009.232
17 ene 20230,94800,96850,94250,96500,96501.623.826
16 ene 20230,95950,95950,93100,94000,94001.404.922
13 ene 20230,94950,96100,93500,94000,94001.666.812
12 ene 20230,94700,96050,94100,94600,94603.851.114
11 ene 20230,99500,99500,94300,94500,94503.395.669
10 ene 20230,99451,00700,99000,99150,9915703.093
09 ene 20231,02001,02000,99400,99400,99401.131.618
06 ene 20231,02401,02401,00501,01401,0140792.292
05 ene 20231,03601,05001,01001,01001,01002.518.732
04 ene 20231,04201,08401,04201,06001,0600446.597
03 ene 20231,05401,07001,04301,05101,0510297.835
02 ene 20231,05001,06301,04301,05701,0570226.299
30 dic 20221,05301,06101,03101,03201,03203.808.157
29 dic 20221,03501,06101,02801,05401,0540590.385
28 dic 20221,03501,04801,03001,04001,0400533.652
27 dic 20221,04501,06001,03501,03801,0380778.834
23 dic 20221,05001,05801,04001,05001,0500375.926
22 dic 20221,05501,06601,04001,04501,0450220.494
21 dic 20221,04001,06901,03801,05401,0540931.104
20 dic 20221,03501,05101,03301,04001,04001.278.614
19 dic 20221,06901,06901,03101,04601,0460501.556
16 dic 20221,05001,07201,05001,06001,06001.003.753
15 dic 20221,06801,08001,05401,07101,0710974.471
14 dic 20221,04901,06901,03301,06801,0680618.497
13 dic 20221,02801,06301,02801,05201,05201.152.786
12 dic 20221,02001,04001,02001,03501,0350680.947
09 dic 20221,02001,02701,00401,02601,0260471.087
08 dic 20221,01301,02001,00001,00901,0090363.872
07 dic 20221,03401,03601,01901,01901,01903.210.598
06 dic 20221,02501,03501,02001,02801,0280416.046
05 dic 20221,01901,03701,00901,03101,0310443.124
02 dic 20221,01901,03301,01001,01301,0130351.085
01 dic 20221,01201,02001,00201,01201,0120286.038
30 nov 20221,01501,02501,00001,00101,00101.143.950
29 nov 20221,01201,02701,01201,02301,0230400.037
28 nov 20221,04501,05001,00301,02201,02201.389.047
25 nov 20221,03301,04801,02101,04201,0420588.553
24 nov 20221,01501,03401,01501,03001,0300542.816
23 nov 20221,01001,02501,00401,01901,0190526.321
22 nov 20221,00901,03101,00401,00901,0090819.052
21 nov 20220,99001,01700,99001,01001,0100557.817
18 nov 20220,98051,00500,97450,99650,9965681.920
17 nov 20220,95900,99000,94650,98650,98651.060.450
16 nov 20220,97000,97200,94000,94650,94652.150.226
15 nov 20221,00001,00100,97500,98500,98501.329.708
14 nov 20220,97501,00800,95000,99950,9995896.467
11 nov 20220,97350,97350,95050,95600,9560580.890
10 nov 20220,95000,96900,93150,96700,9670831.907
09 nov 20220,98650,98650,95100,95300,9530466.632
08 nov 20220,96400,98450,95900,97700,9770874.358
07 nov 20220,93300,96150,93300,95900,9590522.958
04 nov 20220,93900,95500,93100,93900,9390281.413
03 nov 20220,92000,93900,90600,93050,9305510.593
02 nov 20220,95050,95050,92100,92100,92101.380.532
01 nov 20220,95000,96450,94500,95200,9520633.573
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...