MCE - Delayed Quote EUR

Distribuidora Internacional de Alimentación, S.A. (DIA.MC)

Compare
0.0183
0.0000
(0.00%)
At close: 5:35:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.01830.01850.01820.01830.018314,736,100
Jan 21, 20250.01790.01830.01770.01830.018327,265,897
Jan 20, 20250.01810.01840.01760.01780.017831,704,651
Jan 17, 20250.01840.01850.01810.01810.018131,424,575
Jan 16, 20250.01800.01840.01770.01840.018444,037,292
Jan 15, 20250.01780.01800.01760.01800.018071,771,693
Jan 14, 20250.01740.01770.01700.01760.017653,791,880
Jan 13, 20250.01700.01720.01670.01720.017228,987,868
Jan 10, 20250.01740.01740.01680.01710.017130,072,769
Jan 9, 20250.01660.01720.01640.01720.017253,480,709
Jan 8, 20250.01630.01650.01600.01650.016532,429,291
Jan 7, 20250.01610.01640.01570.01600.016023,413,561
Jan 6, 20250.01530.01620.01520.01610.016132,227,420
Jan 3, 20250.01540.01550.01520.01530.015317,718,568
Jan 2, 20250.01490.01530.01480.01530.015332,760,786
Dec 31, 20240.01510.01540.01460.01530.015357,620,094
Dec 30, 20240.01640.01650.01520.01530.015391,592,481
Dec 27, 20240.01690.01740.01650.01660.016687,351,149
Dec 24, 20240.01640.01670.01640.01660.016615,178,087
Dec 23, 20240.01650.01680.01630.01660.016639,077,581
Dec 20, 20240.01700.01720.01640.01670.016792,560,745
Dec 19, 20240.01580.01670.01550.01660.016671,602,007
Dec 18, 20240.01590.01600.01530.01580.015847,820,056
Dec 17, 20240.01650.01650.01600.01600.016048,315,457
Dec 16, 20240.01580.01660.01560.01600.0160169,716,287
Dec 13, 20240.01450.01550.01440.01550.0155101,694,663
Dec 12, 20240.01480.01550.01430.01430.0143236,159,878
Dec 11, 20240.01350.01480.01350.01470.0147108,908,959
Dec 10, 20240.01360.01360.01340.01360.013614,003,245
Dec 9, 20240.01330.01350.01330.01350.013516,323,023
Dec 6, 20240.01360.01360.01330.01330.013319,751,717
Dec 5, 20240.01350.01350.01340.01350.0135170,232,573
Dec 4, 20240.01340.01380.01330.01360.013657,165,433
Dec 3, 20240.01320.01340.01320.01340.013419,305,223
Dec 2, 20240.01310.01330.01310.01330.013312,673,697
Nov 29, 20240.01350.01350.01310.01310.013113,888,093
Nov 28, 20240.01320.01380.01320.01340.0134112,674,085
Nov 27, 20240.01280.01310.01260.01310.013139,849,073
Nov 26, 20240.01250.01280.01240.01260.012631,759,130
Nov 25, 20240.01240.01260.01240.01240.012415,757,816
Nov 22, 20240.01220.01250.01220.01250.012523,698,107
Nov 21, 20240.01220.01230.01210.01230.012317,460,139
Nov 20, 20240.01230.01240.01220.01220.012210,292,899
Nov 19, 20240.01240.01240.01230.01230.01239,561,395
Nov 18, 20240.01250.01260.01240.01240.012411,073,667
Nov 15, 20240.01250.01260.01240.01260.012612,290,997
Nov 14, 20240.01250.01250.01240.01250.01253,287,506
Nov 13, 20240.01240.01250.01230.01250.012510,093,090
Nov 12, 20240.01230.01240.01230.01240.01245,594,637
Nov 11, 20240.01240.01250.01220.01230.012313,447,486
Nov 8, 20240.01240.01240.01220.01240.012412,298,504
Nov 7, 20240.01240.01250.01230.01230.012320,363,987
Nov 6, 20240.01240.01250.01230.01240.012489,562,602
Nov 5, 20240.01250.01250.01240.01240.01249,669,621
Nov 4, 20240.01250.01260.01250.01250.012529,333,750
Nov 1, 20240.01250.01260.01250.01250.01254,021,479
Oct 31, 20240.01260.01270.01250.01250.012511,930,068
Oct 30, 20240.01250.01260.01250.01260.01263,444,587
Oct 29, 20240.01250.01260.01240.01260.012616,012,467
Oct 28, 20240.01260.01260.01240.01240.012412,684,458
Oct 25, 20240.01260.01260.01250.01260.012612,653,054
Oct 24, 20240.01260.01270.01260.01260.01263,360,469
Oct 23, 20240.01260.01270.01260.01270.01272,990,952
Oct 22, 20240.01270.01280.01260.01280.01287,305,824
Oct 21, 20240.01270.01290.01270.01280.01284,015,611
Oct 18, 20240.01280.01290.01270.01270.01276,437,365
Oct 17, 20240.01280.01290.01270.01280.01284,174,399
Oct 16, 20240.01290.01290.01260.01290.012917,141,730
Oct 15, 20240.01270.01290.01270.01290.012912,530,237
Oct 14, 20240.01260.01280.01260.01280.01288,048,061
Oct 11, 20240.01250.01270.01250.01270.01274,652,684
Oct 10, 20240.01260.01260.01250.01260.01262,265,913
Oct 9, 20240.01260.01270.01250.01260.012611,587,931
Oct 8, 20240.01260.01270.01250.01270.012711,820,979
Oct 7, 20240.01270.01280.01260.01280.01283,950,492
Oct 4, 20240.01280.01290.01250.01260.012613,539,693
Oct 3, 20240.01280.01300.01270.01280.012811,735,835
Oct 2, 20240.01270.01290.01270.01280.01287,203,971
Oct 1, 20240.01270.01290.01270.01280.01283,485,152
Sep 30, 20240.01280.01290.01280.01280.01286,576,627
Sep 27, 20240.01280.01280.01270.01270.01276,873,019
Sep 26, 20240.01260.01280.01260.01270.01275,983,508
Sep 25, 20240.01260.01270.01260.01270.01276,881,546
Sep 24, 20240.01260.01270.01250.01260.01267,301,510
Sep 23, 20240.01270.01280.01260.01270.01277,339,423
Sep 20, 20240.01280.01290.01260.01260.012617,078,993
Sep 19, 20240.01290.01290.01280.01280.01282,494,877
Sep 18, 20240.01290.01290.01280.01280.01283,884,873
Sep 17, 20240.01280.01290.01280.01290.01293,588,764
Sep 16, 20240.01290.01310.01270.01280.012812,360,055
Sep 13, 20240.01290.01310.01270.01280.012812,382,817
Sep 12, 20240.01310.01310.01290.01300.01306,552,944
Sep 11, 20240.01310.01320.01300.01310.01311,306,957
Sep 10, 20240.01300.01310.01300.01310.01312,074,040
Sep 9, 20240.01330.01330.01300.01300.01305,398,468
Sep 6, 20240.01320.01330.01320.01330.013319,483,718
Sep 5, 20240.01320.01340.01320.01320.013217,434,422
Sep 4, 20240.01320.01330.01320.01320.013221,148,349
Sep 3, 20240.01320.01330.01320.01320.01326,654,390
Sep 2, 20240.01330.01340.01320.01320.01328,153,349
Aug 30, 20240.01310.01330.01300.01320.013219,356,670
Aug 29, 20240.01310.01320.01300.01310.013110,064,591
Aug 28, 20240.01320.01320.01310.01310.01317,033,223
Aug 27, 20240.01300.01320.01290.01320.013218,955,235
Aug 26, 20240.01290.01300.01280.01300.01305,765,403
Aug 23, 20240.01290.01300.01280.01290.01293,454,025
Aug 22, 20240.01280.01290.01280.01280.01283,037,077
Aug 21, 20240.01290.01290.01280.01280.01283,563,229
Aug 20, 20240.01280.01290.01270.01290.01292,389,482
Aug 19, 20240.01280.01290.01280.01280.01284,211,666
Aug 16, 20240.01280.01280.01260.01280.01281,442,627
Aug 15, 20240.01260.01280.01260.01270.01273,278,724
Aug 14, 20240.01280.01280.01250.01270.01272,038,688
Aug 13, 20240.01270.01270.01250.01270.01273,121,701
Aug 12, 20240.01270.01270.01250.01260.01262,495,867
Aug 9, 20240.01250.01260.01250.01260.01262,273,498
Aug 8, 20240.01270.01270.01250.01260.01261,229,045
Aug 7, 20240.01260.01270.01240.01260.01265,840,673
Aug 6, 20240.01230.01260.01220.01260.01267,453,506
Aug 5, 20240.01250.01260.01220.01220.012219,453,929
Aug 2, 20240.01270.01290.01260.01270.01277,009,615
Aug 1, 20240.01290.01290.01270.01270.01278,538,331
Jul 31, 20240.01290.01310.01270.01270.012719,984,981
Jul 30, 20240.01320.01340.01290.01300.013027,910,912
Jul 29, 20240.01320.01330.01270.01320.013216,502,470
Jul 26, 20240.01310.01310.01290.01310.01312,258,272
Jul 25, 20240.01290.01310.01290.01300.01308,805,322
Jul 24, 20240.01300.01320.01290.01300.013012,352,986
Jul 23, 20240.01320.01320.01300.01300.01308,402,838
Jul 22, 20240.01300.01330.01300.01300.01302,897,789
Jul 19, 20240.01330.01340.01300.01310.01319,232,815
Jul 18, 20240.01290.01330.01290.01320.013221,560,542
Jul 17, 20240.01280.01290.01270.01280.012816,287,407
Jul 16, 20240.01290.01300.01280.01290.012911,518,818
Jul 15, 20240.01310.01310.01290.01300.01303,409,290
Jul 12, 20240.01300.01310.01290.01300.01305,741,029
Jul 11, 20240.01280.01300.01270.01280.01285,771,523
Jul 10, 20240.01270.01290.01270.01270.01274,580,705
Jul 9, 20240.01310.01310.01270.01270.012711,701,497
Jul 8, 20240.01270.01360.01250.01300.013027,876,258
Jul 5, 20240.01270.01270.01260.01260.01262,750,416
Jul 4, 20240.01260.01270.01240.01270.01278,761,194
Jul 3, 20240.01260.01260.01240.01260.01263,776,673
Jul 2, 20240.01250.01260.01240.01260.01262,616,120
Jul 1, 20240.01240.01250.01230.01240.01248,692,073
Jun 28, 20240.01240.01240.01210.01230.01238,611,533
Jun 27, 20240.01220.01240.01210.01230.012320,516,594
Jun 26, 20240.01240.01250.01220.01220.012213,472,529
Jun 25, 20240.01240.01240.01220.01240.01241,998,813
Jun 24, 20240.01230.01230.01210.01230.01237,348,026
Jun 21, 20240.01250.01250.01210.01210.012123,832,269
Jun 20, 20240.01230.01260.01220.01230.012311,439,065
Jun 19, 20240.01230.01250.01230.01230.01239,876,645
Jun 18, 20240.01250.01260.01230.01250.012519,367,470
Jun 17, 20240.01280.01280.01250.01250.01256,322,627
Jun 14, 20240.01270.01270.01250.01250.012511,039,171
Jun 13, 20240.01270.01290.01260.01260.012614,980,562
Jun 12, 20240.01300.01300.01270.01280.012811,438,964
Jun 11, 20240.01290.01300.01290.01290.01296,302,610
Jun 10, 20240.01310.01310.01280.01300.01308,670,251
Jun 7, 20240.01300.01310.01300.01300.01306,164,113
Jun 6, 20240.01310.01320.01300.01310.01316,446,417
Jun 5, 20240.01330.01330.01300.01310.013119,728,342
Jun 4, 20240.01320.01340.01310.01320.01328,499,099
Jun 3, 20240.01330.01350.01310.01320.013222,911,243
May 31, 20240.01360.01370.01330.01330.013342,673,903
May 30, 20240.01370.01380.01360.01370.013711,560,336
May 29, 20240.01360.01380.01350.01370.013717,386,812
May 28, 20240.01350.01360.01340.01340.01347,919,423
May 27, 20240.01340.01350.01330.01350.01356,555,104
May 24, 20240.01360.01360.01330.01330.013313,573,371
May 23, 20240.01360.01370.01330.01360.013617,885,750
May 22, 20240.01360.01370.01350.01350.01354,194,424
May 21, 20240.01360.01370.01360.01370.01372,030,706
May 20, 20240.01380.01380.01360.01360.01368,467,898
May 17, 20240.01360.01380.01360.01360.01366,492,882
May 16, 20240.01360.01380.01360.01370.013715,843,828
May 15, 20240.01350.01360.01330.01360.013623,158,503
May 14, 20240.01330.01340.01320.01340.01345,675,992
May 13, 20240.01340.01340.01310.01330.013320,564,529
May 10, 20240.01320.01340.01320.01330.01336,330,418
May 9, 20240.01330.01350.01330.01340.01345,137,512
May 8, 20240.01330.01350.01320.01340.013415,062,524
May 7, 20240.01310.01330.01310.01330.013318,995,518
May 6, 20240.01320.01330.01310.01310.01316,049,970
May 3, 20240.01300.01320.01290.01320.013214,403,651
May 2, 20240.01290.01310.01280.01290.012917,258,682
Apr 30, 20240.01300.01300.01280.01280.012811,163,608
Apr 29, 20240.01290.01300.01290.01300.013011,735,238
Apr 26, 20240.01280.01300.01280.01290.01296,104,777
Apr 25, 20240.01290.01290.01270.01270.012730,383,247
Apr 24, 20240.01320.01330.01280.01290.012943,958,801
Apr 23, 20240.01350.01370.01320.01320.013252,228,749
Apr 22, 20240.01350.01370.01320.01350.013561,562,399
Apr 19, 20240.01240.01350.01240.01320.013290,040,420
Apr 18, 20240.01250.01260.01240.01260.012616,299,483
Apr 17, 20240.01230.01260.01230.01240.01249,345,716
Apr 16, 20240.01260.01270.01240.01240.012416,314,297
Apr 15, 20240.01260.01270.01260.01270.01279,677,504
Apr 12, 20240.01250.01270.01250.01260.01263,072,516
Apr 11, 20240.01270.01270.01250.01260.01263,883,408
Apr 10, 20240.01240.01270.01230.01260.012618,523,288
Apr 9, 20240.01260.01260.01240.01250.012518,901,530
Apr 8, 20240.01250.01260.01240.01250.01255,320,272
Apr 5, 20240.01270.01270.01240.01240.012423,503,591
Apr 4, 20240.01270.01280.01260.01270.01276,441,153
Apr 3, 20240.01300.01300.01260.01280.012814,347,520
Apr 2, 20240.01260.01300.01260.01290.012913,983,929
Mar 28, 20240.01270.01270.01260.01260.01267,096,449
Mar 27, 20240.01270.01280.01260.01280.012822,270,380
Mar 26, 20240.01260.01280.01260.01280.012811,939,434
Mar 25, 20240.01280.01280.01260.01270.01274,115,133
Mar 22, 20240.01280.01290.01270.01270.01279,101,020
Mar 21, 20240.01290.01310.01280.01280.012824,934,194
Mar 20, 20240.01280.01300.01260.01290.012921,352,291
Mar 19, 20240.01290.01290.01260.01280.01286,469,965
Mar 18, 20240.01270.01280.01260.01280.01288,859,378
Mar 15, 20240.01280.01280.01260.01260.012622,281,395
Mar 14, 20240.01250.01300.01240.01260.012632,956,930
Mar 13, 20240.01250.01250.01230.01240.01243,111,278
Mar 12, 20240.01230.01250.01220.01240.01249,440,332
Mar 11, 20240.01220.01240.01220.01230.01236,243,748
Mar 8, 20240.01220.01240.01220.01230.012311,588,481
Mar 7, 20240.01230.01230.01210.01230.01239,760,456
Mar 6, 20240.01240.01240.01210.01220.012214,853,245
Mar 5, 20240.01240.01250.01220.01230.012317,684,169
Mar 4, 20240.01280.01280.01240.01250.012513,104,894
Mar 1, 20240.01280.01280.01260.01270.012710,203,426
Feb 29, 20240.01230.01280.01220.01280.012859,058,604
Feb 28, 20240.01260.01260.01210.01230.012336,789,262
Feb 27, 20240.01300.01320.01250.01250.012526,249,833
Feb 26, 20240.01290.01340.01290.01310.013123,237,757
Feb 23, 20240.01290.01300.01260.01280.012835,407,937
Feb 22, 20240.01230.01310.01220.01290.012957,570,935
Feb 21, 20240.01200.01240.01200.01220.012213,221,056
Feb 20, 20240.01190.01210.01190.01210.012114,215,946
Feb 19, 20240.01200.01210.01190.01190.01194,122,988
Feb 16, 20240.01190.01210.01190.01200.01204,323,004
Feb 15, 20240.01200.01210.01190.01210.012112,869,920
Feb 14, 20240.01210.01210.01200.01200.01207,368,684
Feb 13, 20240.01220.01220.01200.01200.01204,510,985
Feb 12, 20240.01210.01220.01200.01200.01203,946,704
Feb 9, 20240.01220.01220.01200.01210.012111,162,870
Feb 8, 20240.01230.01250.01220.01230.01237,511,778
Feb 7, 20240.01200.01250.01200.01230.012321,037,178
Feb 6, 20240.01200.01220.01200.01200.01205,705,265
Feb 5, 20240.01220.01220.01200.01200.01208,052,914
Feb 2, 20240.01200.01220.01200.01200.01207,915,557
Feb 1, 20240.01210.01210.01190.01190.01195,602,583
Jan 31, 20240.01220.01220.01200.01200.01209,712,132
Jan 30, 20240.01220.01220.01200.01200.012013,236,127
Jan 29, 20240.01220.01230.01210.01220.012212,780,856
Jan 26, 20240.01250.01250.01220.01230.012327,287,109
Jan 25, 20240.01270.01280.01240.01250.012518,894,988
Jan 24, 20240.01260.01280.01260.01280.01287,960,630
Jan 23, 20240.01280.01280.01260.01260.01269,588,953
Jan 22, 20240.01270.01270.01240.01260.012611,998,461

Related Tickers

DR3.SG Dollarama Inc
92.24
+0.41%
 
COST.MX Costco Wholesale Corporation
19,377.00
-0.72%
 
7532.T Pan Pacific International Holdings Corporation
4,090.00
-0.92%
 
CTO.F Costco Wholesale Corporation
912.70
-0.21%
 
0R1W.IL Walmart Inc.
59.60
0.00%
 
1WMT.MI Walmart Inc
89.08
-1.10%
 
WMT.DE Walmart Inc.
89.05
-1.18%
 
PCO.WA Pepco Group N.V.
15.28
+0.49%
 
DMART.NS Avenue Supermarts Limited
3,561.60
-0.73%
 
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
57.50
+2.15%