Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,0130+0,0010 (+0,10%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20221,01901,03301,01001,01301,0130351.085
01 dic 2022------
30 nov 2022------
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
31 oct 20220,94750,95300,93350,94850,9485433.458
28 oct 20220,91950,94150,91950,94150,9415604.477
27 oct 20220,93950,94400,92450,93000,9300981.039
26 oct 20220,92450,94450,91650,93500,9350495.955
25 oct 20220,91050,92600,91050,91650,9165538.967
24 oct 20220,91050,92550,89900,91450,91451.887.041
21 oct 20220,90000,91800,89350,89750,8975936.171
20 oct 20220,91100,92950,90000,91000,9100470.695
19 oct 20220,91800,91800,89500,90000,9000528.085
18 oct 20220,92350,92600,90650,90650,9065362.388
17 oct 20220,88950,91950,88950,90950,9095417.499
14 oct 20220,92500,92500,89000,89950,89951.100.512
13 oct 20220,89550,91250,87000,90350,9035641.335
12 oct 20220,91000,91050,88050,88050,88051.156.798
11 oct 20220,92000,93450,90250,91000,9100804.385
10 oct 20220,93350,93750,90250,92050,9205989.146
07 oct 20220,94600,95000,91550,92350,9235825.700
06 oct 20220,98101,01900,94500,94650,9465742.835
05 oct 20221,02901,02900,98000,99500,9950414.264
04 oct 20220,99901,02000,99051,01901,0190731.476
03 oct 20220,96000,98100,95050,97000,9700478.323
30 sept 20220,96000,97300,95150,96200,9620518.271
29 sept 20220,95000,95650,92400,95350,9535799.130
28 sept 20220,95050,96100,92950,94900,94901.149.130
27 sept 20220,96150,97750,95000,95600,9560651.189
26 sept 20220,99300,99300,95000,96150,96151.057.139
26 sept 20220.020509 Dividendo
23 sept 20221,05001,05201,00301,01000,98951.587.344
22 sept 20221,05001,07001,03301,05101,0297502.611
21 sept 20221,04601,06101,03201,06001,0385622.654
20 sept 20221,06301,07401,04301,04701,0257398.656
19 sept 20221,05101,07801,05101,07201,0502306.575
16 sept 20221,05001,08401,05001,08401,0620971.202
15 sept 20221,04201,06901,04201,06601,0444383.140
14 sept 20221,06601,08101,05301,05701,0355331.735
13 sept 20221,09901,10001,07201,07501,0532453.493
12 sept 20221,09001,09801,06001,09401,0718526.905
09 sept 20221,06901,09401,05701,07201,0502563.969
08 sept 20221,05001,07001,04201,05401,0326777.700
07 sept 20221,05001,05601,03901,04801,0267409.670
06 sept 20221,03001,05801,03001,05401,0326326.302
05 sept 20221,05201,05201,03001,03401,0130565.036
02 sept 20221,05801,06001,03301,05401,0326476.939
01 sept 20221,08501,08501,04101,04201,0208816.649
31 ago 20221,06401,08501,06101,07101,0493596.219
30 ago 20221,06501,08701,06401,07101,0493322.999
29 ago 20221,08001,08001,06101,06501,0434367.406
26 ago 20221,09001,09701,07001,07201,0502209.239
25 ago 20221,08301,09501,08201,08501,06301.691.582
24 ago 20221,09901,09901,08201,08901,0669263.697
23 ago 20221,09501,10601,09101,09801,0757516.296
22 ago 20221,10401,11501,09101,09601,0737320.385
19 ago 20221,13001,13101,10801,11901,0963307.875
18 ago 20221,14001,15601,13401,13701,1139179.944
17 ago 20221,17001,17301,14801,15101,1276224.167
16 ago 20221,13401,17301,13401,17201,1482488.630
15 ago 20221,15001,15401,13201,14101,1178195.245
12 ago 20221,16001,17001,15001,16001,1364168.295
11 ago 20221,15601,16901,15401,16201,1384423.455
10 ago 20221,12701,15501,12701,14601,1227666.843
09 ago 20221,11401,15701,10701,14701,1237939.969
08 ago 20221,10601,11101,08301,10401,0816361.045
05 ago 20221,10901,10901,08001,09401,0718300.861
04 ago 20221,10901,10901,07301,10001,0777567.883
03 ago 20221,07901,09501,07201,08701,0649466.465
02 ago 20221,09401,09401,06601,07001,0483944.010
01 ago 20221,07401,11401,07401,08301,0610930.817
29 jul 20221,05801,10101,05801,08301,0610929.220
28 jul 20221,06601,07001,05601,06101,0395983.493
27 jul 20221,06101,08501,05901,05901,03751.016.973
26 jul 20221,06501,09101,06001,06801,0463770.787
25 jul 20221,09001,10801,06701,06701,04531.096.422
22 jul 20221,09401,09401,05101,07701,05511.175.165
21 jul 20221,08901,10101,07101,07401,05221.147.254
20 jul 20221,14001,14401,07301,07901,05711.080.813
19 jul 20221,11301,14001,11101,13001,1071856.140
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...