Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (LDA.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1.1260 | 1.1340 | 1.1240 | 1.1260 | 1.1260 | 120,288 |
| 03 jul 2024 | 1.1600 | 1.1600 | 1.1320 | 1.1360 | 1.1360 | 322,693 |
| 02 jul 2024 | 1.1560 | 1.1640 | 1.1360 | 1.1480 | 1.1480 | 395,217 |
| 01 jul 2024 | 1.1600 | 1.1800 | 1.1480 | 1.1640 | 1.1640 | 844,458 |
| 28 jun 2024 | 1.1500 | 1.1600 | 1.1280 | 1.1560 | 1.1560 | 704,324 |
| 27 jun 2024 | 1.1400 | 1.1580 | 1.1400 | 1.1500 | 1.1500 | 464,790 |
| 26 jun 2024 | 1.1640 | 1.1640 | 1.1440 | 1.1500 | 1.1500 | 695,882 |
| 25 jun 2024 | 1.1320 | 1.1660 | 1.1320 | 1.1640 | 1.1640 | 650,234 |
| 24 jun 2024 | 1.1600 | 1.1660 | 1.1300 | 1.1640 | 1.1640 | 848,724 |
| 21 jun 2024 | 1.1780 | 1.1780 | 1.1480 | 1.1600 | 1.1600 | 1,871,990 |
| 20 jun 2024 | 1.1700 | 1.1780 | 1.1560 | 1.1660 | 1.1660 | 748,416 |
| 19 jun 2024 | 1.1660 | 1.1660 | 1.1500 | 1.1640 | 1.1640 | 612,312 |
| 18 jun 2024 | 1.1400 | 1.1660 | 1.1400 | 1.1600 | 1.1600 | 641,082 |
| 17 jun 2024 | 1.1180 | 1.1440 | 1.1040 | 1.1420 | 1.1420 | 863,833 |
| 14 jun 2024 | 1.0980 | 1.1080 | 1.0840 | 1.1080 | 1.1080 | 712,153 |
| 13 jun 2024 | 1.1080 | 1.1180 | 1.1000 | 1.1060 | 1.1060 | 622,857 |
| 12 jun 2024 | 1.1000 | 1.1260 | 1.1000 | 1.1160 | 1.1160 | 1,931,180 |
| 11 jun 2024 | 1.1020 | 1.1100 | 1.0920 | 1.1060 | 1.1060 | 604,180 |
| 10 jun 2024 | 1.1020 | 1.1100 | 1.0860 | 1.1000 | 1.1000 | 548,009 |
| 07 jun 2024 | 1.1200 | 1.1340 | 1.1040 | 1.1140 | 1.1140 | 5,292,005 |
| 06 jun 2024 | 1.1720 | 1.1860 | 1.1200 | 1.1300 | 1.1300 | 2,997,598 |
| 05 jun 2024 | 1.1900 | 1.2060 | 1.1800 | 1.2000 | 1.2000 | 1,155,335 |
| 04 jun 2024 | 1.1880 | 1.2020 | 1.1740 | 1.1960 | 1.1960 | 1,049,205 |
| 03 jun 2024 | 1.1580 | 1.1860 | 1.1560 | 1.1860 | 1.1860 | 1,147,976 |
| 31 may 2024 | 1.1360 | 1.1580 | 1.1320 | 1.1580 | 1.1580 | 1,591,718 |
| 30 may 2024 | 1.1160 | 1.1380 | 1.1160 | 1.1360 | 1.1360 | 553,410 |
| 29 may 2024 | 1.1200 | 1.1300 | 1.1080 | 1.1300 | 1.1300 | 862,643 |
| 28 may 2024 | 1.1000 | 1.1200 | 1.0980 | 1.1180 | 1.1180 | 396,370 |
| 27 may 2024 | 1.1120 | 1.1120 | 1.0920 | 1.1020 | 1.1020 | 469,630 |
| 24 may 2024 | 1.0920 | 1.1160 | 1.0760 | 1.1160 | 1.1160 | 745,850 |
| 23 may 2024 | 1.1080 | 1.1080 | 1.0900 | 1.1000 | 1.1000 | 489,135 |
| 22 may 2024 | 1.1140 | 1.1160 | 1.1000 | 1.1060 | 1.1060 | 1,397,770 |
| 21 may 2024 | 1.0940 | 1.1120 | 1.0900 | 1.1120 | 1.1120 | 25,233,321 |
| 20 may 2024 | 1.0860 | 1.1040 | 1.0840 | 1.1000 | 1.1000 | 415,642 |
| 17 may 2024 | 1.0940 | 1.0980 | 1.0800 | 1.0860 | 1.0860 | 155,086 |
| 16 may 2024 | 1.1000 | 1.1000 | 1.0920 | 1.0940 | 1.0940 | 462,449 |
| 15 may 2024 | 1.0800 | 1.0960 | 1.0780 | 1.0940 | 1.0940 | 606,974 |
| 14 may 2024 | 1.0800 | 1.0820 | 1.0660 | 1.0800 | 1.0800 | 278,364 |
| 13 may 2024 | 1.0780 | 1.0780 | 1.0560 | 1.0780 | 1.0780 | 421,362 |
| 10 may 2024 | 1.0640 | 1.0780 | 1.0620 | 1.0780 | 1.0780 | 629,728 |
| 09 may 2024 | 1.0600 | 1.0720 | 1.0440 | 1.0600 | 1.0600 | 894,336 |
| 08 may 2024 | 1.0460 | 1.0560 | 1.0280 | 1.0560 | 1.0560 | 828,969 |
| 07 may 2024 | 1.0280 | 1.0440 | 1.0240 | 1.0400 | 1.0400 | 1,373,968 |
| 06 may 2024 | 1.0400 | 1.0460 | 1.0220 | 1.0280 | 1.0280 | 363,495 |
| 03 may 2024 | 1.0260 | 1.0460 | 1.0180 | 1.0300 | 1.0300 | 556,149 |
| 02 may 2024 | 1.0220 | 1.0260 | 1.0000 | 1.0160 | 1.0160 | 493,062 |
| 30 abr 2024 | 1.0180 | 1.0300 | 0.9940 | 1.0120 | 1.0120 | 889,516 |
| 29 abr 2024 | 0.9900 | 1.0540 | 0.9800 | 1.0100 | 1.0100 | 2,142,263 |
| 26 abr 2024 | 0.9830 | 0.9830 | 0.9500 | 0.9640 | 0.9640 | 389,451 |
| 25 abr 2024 | 0.9800 | 0.9900 | 0.9590 | 0.9700 | 0.9700 | 451,853 |
| 24 abr 2024 | 0.9850 | 0.9900 | 0.9740 | 0.9830 | 0.9830 | 525,356 |
| 23 abr 2024 | 0.9480 | 0.9800 | 0.9450 | 0.9800 | 0.9800 | 396,445 |
| 22 abr 2024 | 0.9510 | 0.9570 | 0.9500 | 0.9550 | 0.9550 | 173,000 |
| 19 abr 2024 | 0.9520 | 0.9650 | 0.9200 | 0.9380 | 0.9380 | 613,761 |
| 18 abr 2024 | 0.9630 | 0.9720 | 0.9500 | 0.9610 | 0.9610 | 334,888 |
| 17 abr 2024 | 0.9200 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 857,944 |
| 16 abr 2024 | 0.9400 | 0.9450 | 0.9330 | 0.9440 | 0.9440 | 395,895 |
| 15 abr 2024 | 0.9450 | 0.9450 | 0.9280 | 0.9440 | 0.9440 | 335,366 |
| 12 abr 2024 | 0.9450 | 0.9580 | 0.9420 | 0.9550 | 0.9550 | 606,708 |
| 11 abr 2024 | 0.9390 | 0.9450 | 0.9370 | 0.9450 | 0.9450 | 298,413 |
| 10 abr 2024 | 0.9260 | 0.9390 | 0.9250 | 0.9390 | 0.9390 | 183,355 |
| 09 abr 2024 | 0.9400 | 0.9400 | 0.9270 | 0.9300 | 0.9300 | 325,767 |
| 08 abr 2024 | 0.9270 | 0.9380 | 0.9200 | 0.9300 | 0.9300 | 289,941 |
| 05 abr 2024 | 0.9270 | 0.9270 | 0.9140 | 0.9250 | 0.9250 | 391,397 |
| 04 abr 2024 | 0.9100 | 0.9280 | 0.9080 | 0.9200 | 0.9200 | 586,335 |
| 03 abr 2024 | 0.9000 | 0.9060 | 0.8960 | 0.9030 | 0.9030 | 695,954 |
| 02 abr 2024 | 0.9250 | 0.9310 | 0.8950 | 0.8970 | 0.8970 | 9,582,805 |
| 28 mar 2024 | 0.9160 | 0.9300 | 0.9160 | 0.9250 | 0.9250 | 346,434 |
| 27 mar 2024 | 0.8940 | 0.9150 | 0.8940 | 0.9150 | 0.9150 | 579,612 |
| 26 mar 2024 | 0.8840 | 0.9020 | 0.8840 | 0.8980 | 0.8980 | 343,925 |
| 25 mar 2024 | 0.8640 | 0.8900 | 0.8640 | 0.8900 | 0.8900 | 143,426 |
| 22 mar 2024 | 0.8710 | 0.8850 | 0.8630 | 0.8810 | 0.8810 | 343,557 |
| 21 mar 2024 | 0.8660 | 0.8820 | 0.8600 | 0.8770 | 0.8770 | 471,122 |
| 20 mar 2024 | 0.8570 | 0.8820 | 0.8550 | 0.8760 | 0.8760 | 405,181 |
| 19 mar 2024 | 0.8510 | 0.8780 | 0.8510 | 0.8740 | 0.8740 | 462,030 |
| 18 mar 2024 | 0.8330 | 0.8570 | 0.8330 | 0.8540 | 0.8540 | 312,112 |
| 15 mar 2024 | 0.8540 | 0.8690 | 0.8400 | 0.8400 | 0.8400 | 3,959,733 |
| 14 mar 2024 | 0.8650 | 0.8660 | 0.8510 | 0.8540 | 0.8540 | 261,651 |
| 13 mar 2024 | 0.8670 | 0.8700 | 0.8590 | 0.8660 | 0.8660 | 279,522 |
| 12 mar 2024 | 0.8590 | 0.8670 | 0.8530 | 0.8670 | 0.8670 | 876,121 |
| 11 mar 2024 | 0.8510 | 0.8570 | 0.8450 | 0.8520 | 0.8520 | 467,399 |
| 08 mar 2024 | 0.8600 | 0.8630 | 0.8560 | 0.8570 | 0.8570 | 508,968 |
| 07 mar 2024 | 0.8610 | 0.8650 | 0.8590 | 0.8600 | 0.8600 | 342,936 |
| 06 mar 2024 | 0.8700 | 0.8750 | 0.8610 | 0.8640 | 0.8640 | 297,852 |
| 05 mar 2024 | 0.8890 | 0.8900 | 0.8610 | 0.8740 | 0.8740 | 919,318 |
| 04 mar 2024 | 0.9150 | 0.9160 | 0.8720 | 0.8810 | 0.8810 | 1,704,717 |
| 01 mar 2024 | 0.9160 | 0.9210 | 0.9140 | 0.9160 | 0.9160 | 368,990 |
| 29 feb 2024 | 0.9200 | 0.9300 | 0.8950 | 0.9160 | 0.9160 | 1,356,730 |
| 28 feb 2024 | 0.9060 | 0.9300 | 0.9060 | 0.9260 | 0.9260 | 344,110 |
| 27 feb 2024 | 0.9220 | 0.9220 | 0.9090 | 0.9140 | 0.9140 | 182,065 |
| 26 feb 2024 | 0.9270 | 0.9270 | 0.9110 | 0.9230 | 0.9230 | 328,520 |
| 23 feb 2024 | 0.9160 | 0.9170 | 0.9070 | 0.9170 | 0.9170 | 319,057 |
| 22 feb 2024 | 0.9300 | 0.9300 | 0.9180 | 0.9180 | 0.9180 | 1,442,932 |
| 21 feb 2024 | 0.9290 | 0.9290 | 0.9180 | 0.9220 | 0.9220 | 293,485 |
| 20 feb 2024 | 0.9180 | 0.9260 | 0.9180 | 0.9210 | 0.9210 | 249,916 |
| 19 feb 2024 | 0.9390 | 0.9390 | 0.9230 | 0.9230 | 0.9230 | 440,124 |
| 16 feb 2024 | 0.9210 | 0.9500 | 0.9180 | 0.9340 | 0.9340 | 220,342 |
| 15 feb 2024 | 0.9200 | 0.9380 | 0.9140 | 0.9320 | 0.9320 | 286,893 |
| 14 feb 2024 | 0.9590 | 0.9590 | 0.9180 | 0.9210 | 0.9210 | 364,267 |
| 13 feb 2024 | 0.9490 | 0.9650 | 0.9390 | 0.9500 | 0.9500 | 566,155 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.