Distribuidora Internacional de Alimentacion SA DIA
BME · İspanya · Perakende Ticaret
€45,30-1,95 (-%4,13)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44,95 | -%4,87 | €46,90 | €46,90 | €44,75 | 38,84K |
| 2026-09-30 | €47,25 | +%0,43 | €47,50 | €47,60 | €45,85 | 52,95K |
| 2026-09-29 | €47,05 | -%3,39 | €48,75 | €48,75 | €47,05 | 68,33K |
| 2026-09-28 | €48,70 | +%4,39 | €46,50 | €48,90 | €46,20 | 134,80K |
| 2026-09-25 | €46,65 | +%4,60 | €44,75 | €46,65 | €44,60 | 92,30K |
| 2026-09-24 | €44,60 | +%1,48 | €43,90 | €45,15 | €43,70 | 60,42K |
| 2026-09-23 | €43,95 | +%1,85 | €43,00 | €44,00 | €42,55 | 31,23K |
| 2026-09-22 | €43,15 | -%0,35 | €43,25 | €43,85 | €42,85 | 35,88K |
| 2026-09-21 | €43,30 | +%0,81 | €43,20 | €43,30 | €42,75 | 24,65K |
| 2026-09-18 | €42,95 | -%0,58 | €43,20 | €43,30 | €42,75 | 33,36K |
| 2026-09-17 | €43,20 | +%1,05 | €42,80 | €43,20 | €42,45 | 35,76K |
| 2026-09-16 | €42,75 | +%2,76 | €41,45 | €42,75 | €41,05 | 37,06K |
| 2026-09-15 | €41,60 | +%0,36 | €41,45 | €42,00 | €41,30 | 21,07K |
| 2026-09-14 | €41,45 | -%0,60 | €41,05 | €42,30 | €41,05 | 26,48K |
| 2026-09-11 | €41,70 | +%0,97 | €41,20 | €41,80 | €41,20 | 26,14K |
| 2026-09-10 | €41,30 | -%0,72 | €41,30 | €41,80 | €41,00 | 19,49K |
| 2026-09-09 | €41,60 | +%1,84 | €41,05 | €41,80 | €40,80 | 44,29K |
| 2026-09-08 | €40,85 | +%2,12 | €40,15 | €41,15 | €39,95 | 48,15K |
| 2026-09-07 | €40,00 | +%1,14 | €39,55 | €40,00 | €39,50 | 23,43K |
| 2026-09-04 | €39,55 | +%0,76 | €39,25 | €39,85 | €38,85 | 27,69K |
| 2026-09-03 | €39,25 | %0,00 | €39,25 | €39,90 | €38,90 | 15,48K |
| 2026-09-02 | €39,25 | +%1,68 | €38,70 | €39,60 | €38,55 | 35,88K |
| 2026-09-01 | €38,60 | +%1,45 | €38,15 | €39,05 | €37,75 | 44,10K |
| 2026-08-31 | €38,05 | -%0,65 | €38,05 | €38,40 | €38,05 | 20,63K |
| 2026-08-28 | €38,30 | %0,00 | €38,10 | €38,50 | €38,05 | 21,31K |
| 2026-08-27 | €38,30 | -%0,26 | €38,85 | €38,85 | €38,10 | 23,35K |
| 2026-08-26 | €38,40 | -%0,90 | €38,85 | €38,90 | €38,40 | 19,41K |
| 2026-08-25 | €38,75 | -%0,13 | €39,85 | €39,85 | €38,60 | 25,04K |
| 2026-08-24 | €38,80 | -%0,39 | €38,80 | €39,10 | €38,65 | 14,36K |
| 2026-08-21 | €38,95 | +%0,52 | €38,85 | €39,25 | €38,70 | 10,90K |
| 2026-08-20 | €38,75 | -%1,52 | €39,40 | €39,60 | €38,75 | 27,09K |
| 2026-08-19 | €39,35 | +%1,03 | €39,10 | €39,55 | €38,65 | 33,91K |
| 2026-08-18 | €38,95 | +%0,52 | €39,00 | €39,10 | €38,40 | 22,98K |
| 2026-08-17 | €38,75 | -%1,52 | €39,35 | €39,35 | €38,55 | 47,53K |
| 2026-08-14 | €39,35 | -%0,51 | €40,00 | €40,00 | €39,15 | 13,03K |
| 2026-08-13 | €39,55 | +%1,15 | €39,35 | €39,95 | €39,05 | 31,00K |
| 2026-08-12 | €39,10 | +%0,13 | €39,55 | €39,60 | €38,90 | 32,89K |
| 2026-08-11 | €39,05 | -%0,13 | €39,20 | €39,75 | €39,05 | 28,19K |
| 2026-08-10 | €39,10 | -%3,10 | €40,15 | €40,30 | €38,80 | 56,77K |
| 2026-08-07 | €40,35 | -%0,25 | €40,30 | €40,95 | €40,05 | 53,21K |
| 2026-08-06 | €40,45 | +%2,41 | €39,65 | €40,70 | €39,05 | 62,31K |
| 2026-08-05 | €39,50 | -%2,23 | €40,55 | €40,85 | €39,45 | 49,57K |
| 2026-08-04 | €40,40 | -%0,98 | €41,55 | €41,55 | €40,25 | 45,94K |
| 2026-08-03 | €40,80 | +%2,38 | €40,00 | €41,90 | €39,95 | 59,72K |
| 2026-07-31 | €39,85 | -%1,48 | €40,15 | €40,40 | €39,40 | 75,05K |
| 2026-07-30 | €40,45 | -%3,80 | €41,60 | €41,85 | €40,00 | 74,20K |
| 2026-07-29 | €42,05 | +%1,08 | €42,00 | €42,05 | €41,20 | 37,27K |
| 2026-07-28 | €41,60 | +%0,24 | €41,50 | €41,80 | €41,15 | 27,92K |
| 2026-07-27 | €41,50 | -%1,54 | €42,60 | €42,60 | €41,30 | 36,99K |
| 2026-07-24 | €42,15 | -%0,71 | €42,55 | €43,05 | €41,80 | 22,21K |
| 2026-07-23 | €42,45 | -%2,86 | €43,65 | €43,65 | €41,85 | 28,25K |
| 2026-07-22 | €43,70 | +%2,94 | €42,65 | €44,00 | €42,20 | 60,77K |
| 2026-07-21 | €42,45 | +%0,59 | €42,15 | €42,55 | €41,80 | 12,68K |
| 2026-07-20 | €42,20 | +%3,05 | €40,90 | €43,30 | €40,80 | 80,27K |
| 2026-07-17 | €40,95 | +%1,74 | €40,25 | €41,20 | €40,25 | 25,15K |
| 2026-07-16 | €40,25 | +%1,39 | €40,50 | €40,65 | €39,75 | 22,98K |
| 2026-07-15 | €39,70 | -%0,38 | €40,00 | €40,05 | €39,05 | 56,08K |
| 2026-07-14 | €39,85 | -%2,33 | €40,70 | €40,80 | €39,75 | 55,60K |
| 2026-07-13 | €40,80 | -%1,33 | €41,90 | €41,90 | €40,60 | 27,78K |
| 2026-07-10 | €41,35 | -%1,31 | €41,75 | €42,05 | €41,30 | 26,66K |
| 2026-07-09 | €41,90 | +%0,36 | €41,65 | €42,40 | €41,60 | 33,36K |
| 2026-07-08 | €41,75 | -%1,88 | €42,35 | €42,50 | €41,60 | 37,48K |
| 2026-07-07 | €42,55 | +%3,53 | €41,35 | €42,95 | €41,30 | 44,62K |
| 2026-07-06 | €41,10 | -%3,29 | €41,85 | €42,65 | €40,55 | 42,96K |
| 2026-07-03 | €42,50 | +%0,24 | €42,50 | €43,45 | €42,25 | 41,63K |
| 2026-07-02 | €42,40 | +%3,16 | €41,00 | €42,80 | €40,80 | 63,01K |
| 2026-07-01 | €41,10 | -%0,48 | €41,50 | €42,20 | €40,50 | 54,27K |
| 2026-06-30 | €41,30 | +%6,99 | €38,20 | €41,95 | €38,20 | 100,97K |
| 2026-06-29 | €38,60 | -%0,26 | €39,00 | €39,10 | €38,55 | 13,67K |
| 2026-06-26 | €38,70 | -%0,13 | €38,80 | €39,05 | €38,35 | 11,06K |
| 2026-06-25 | €38,75 | -%1,52 | €39,05 | €39,70 | €38,70 | 25,83K |
| 2026-06-24 | €39,35 | +%1,94 | €38,60 | €39,35 | €38,25 | 27,64K |
| 2026-06-23 | €38,60 | +%1,05 | €37,90 | €38,70 | €37,60 | 17,01K |
| 2026-06-22 | €38,20 | +%0,13 | €38,15 | €38,20 | €37,50 | 33,77K |
| 2026-06-19 | €38,15 | -%0,65 | €38,25 | €38,55 | €38,10 | 22,67K |
| 2026-06-18 | €38,40 | -%0,52 | €39,50 | €39,50 | €38,10 | 36,54K |
| 2026-06-17 | €38,60 | -%2,40 | €39,55 | €39,80 | €38,45 | 41,63K |
| 2026-06-16 | €39,55 | -%4,47 | €41,00 | €41,50 | €39,25 | 35,53K |
| 2026-06-15 | €41,40 | +%1,47 | €41,85 | €42,00 | €39,95 | 36,94K |
| 2026-06-12 | €40,80 | +%3,03 | €39,75 | €41,10 | €39,75 | 60,38K |
| 2026-06-11 | €39,60 | +%0,89 | €39,30 | €39,75 | €39,15 | 12,97K |
| 2026-06-10 | €39,25 | +%1,29 | €38,95 | €39,70 | €38,55 | 31,81K |
| 2026-06-09 | €38,75 | +%2,24 | €38,35 | €39,30 | €38,05 | 27,69K |
| 2026-06-08 | €37,90 | -%0,79 | €38,10 | €38,75 | €37,75 | 16,28K |
| 2026-06-05 | €38,20 | +%2,41 | €37,10 | €38,30 | €37,10 | 20,55K |
| 2026-06-04 | €37,30 | -%0,13 | €37,25 | €37,65 | €37,20 | 19,68K |
| 2026-06-03 | €37,35 | -%1,84 | €38,65 | €38,65 | €37,05 | 34,31K |
| 2026-06-02 | €38,05 | -%1,81 | €39,10 | €39,45 | €37,90 | 32,12K |
| 2026-06-01 | €38,75 | -%2,64 | €39,05 | €39,55 | €38,60 | 21,91K |
| 2026-05-29 | €39,80 | +%3,11 | €38,95 | €39,80 | €38,55 | 62,70K |