Distribuidora Internacional DE Alimentacion S.A.

E:DIA 
(MADRID) 
 

History: Distribuidora Internacional DE

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/06/2019
0.594
0.594
0.570
0.580
585,280
0.580
0
13/06/2019
0.590
0.590
0.571
0.580
402,359
0.580
0
12/06/2019
0.569
0.598
0.565
0.581
366,480
0.582
0
11/06/2019
0.596
0.596
0.564
0.582
359,835
0.579
0
10/06/2019
0.588
0.588
0.562
0.578
316,165
0.578
0
07/06/2019
0.593
0.596
0.562
0.567
649,587
0.576
0
06/06/2019
0.600
0.600
0.589
0.595
286,679
0.594
0
05/06/2019
0.594
0.600
0.586
0.598
352,150
0.594
0
04/06/2019
0.609
0.609
0.580
0.603
366,838
0.598
0
03/06/2019
0.620
0.620
0.587
0.611
1,408,777
0.595
0
31/05/2019
0.640
0.641
0.590
0.590
2,003,551
0.610
0
30/05/2019
0.607
0.656
0.607
0.637
3,026,239
0.646
0
29/05/2019
0.629
0.635
0.605
0.627
1,601,826
0.619
0
28/05/2019
0.619
0.660
0.615
0.629
3,935,232
0.635
0
27/05/2019
0.620
0.635
0.618
0.618
822,695
0.621
0
24/05/2019
0.622
0.643
0.622
0.630
667,238
0.630
0
23/05/2019
0.665
0.665
0.623
0.626
2,271,345
0.634
0
22/05/2019
0.636
0.662
0.621
0.660
2,696,511
0.650
0
21/05/2019
0.690
0.698
0.616
0.616
4,958,950
0.644
0
20/05/2019
0.632
0.660
0.605
0.641
878,408
0.635
0
17/05/2019
0.680
0.699
0.641
0.642
1,494,332
0.670
0
16/05/2019
0.670
0.680
0.635
0.670
2,605,788
0.660
0
15/05/2019
0.600
0.698
0.599
0.698
3,493,124
0.663
0
14/05/2019
0.669
0.669
0.600
0.626
5,507,577
0.627
0
13/05/2019
0.669
0.670
0.669
0.670
11,817,729
0.670
0
10/05/2019
0.669
0.669
0.669
0.669
4,806,151
0.669
0
09/05/2019
0.669
0.669
0.669
0.669
17,293,953
0.669
0
08/05/2019
0.669
0.670
0.669
0.669
8,986,752
0.669
0
07/05/2019
0.668
0.674
0.668
0.669
25,266,462
0.669
0
06/05/2019
0.612
0.640
0.601
0.635
4,813,947
0.632
0
03/05/2019
0.611
0.617
0.600
0.615
1,881,351
0.612
0
02/05/2019
0.622
0.624
0.610
0.612
935,449
0.617
0
30/04/2019
0.610
0.628
0.605
0.621
1,786,269
0.617
0
29/04/2019
0.606
0.635
0.604
0.612
3,449,049
0.620
0
26/04/2019
0.566
0.645
0.562
0.598
8,564,122
0.599
0
25/04/2019
0.574
0.599
0.573
0.579
4,434,377
0.583
0
24/04/2019
0.623
0.625
0.581
0.600
11,808,009
0.600
0
23/04/2019
0.648
0.650
0.620
0.625
4,364,698
0.632
0
18/04/2019
0.654
0.656
0.648
0.651
10,293,676
0.651
0
17/04/2019
0.655
0.658
0.649
0.656
4,552,720
0.654
0
16/04/2019
0.656
0.658
0.649
0.655
3,868,927
0.654
0
15/04/2019
0.658
0.659
0.656
0.659
1,552,738
0.658
0
12/04/2019
0.657
0.660
0.657
0.660
3,320,685
0.659
0
11/04/2019
0.658
0.660
0.656
0.660
6,482,887
0.659
0
10/04/2019
0.655
0.663
0.653
0.660
9,814,849
0.660
0
09/04/2019
0.653
0.657
0.652
0.657
4,295,573
0.654
0
08/04/2019
0.651
0.656
0.651
0.655
3,272,588
0.654
0
05/04/2019
0.652
0.657
0.651
0.652
5,810,758
0.653
0
04/04/2019
0.651
0.658
0.651
0.651
5,193,698
0.653
0
03/04/2019
0.657
0.660
0.652
0.657
4,747,614
0.655
0
02/04/2019
0.651
0.656
0.650
0.656
12,039,957
0.653
0
01/04/2019
0.651
0.655
0.649
0.651
3,754,439
0.651
0
29/03/2019
0.641
0.657
0.640
0.651
8,020,288
0.650
0
28/03/2019
0.631
0.634
0.625
0.633
2,541,459
0.632
0
27/03/2019
0.636
0.636
0.630
0.630
3,897,543
0.631
0
26/03/2019
0.618
0.633
0.618
0.630
4,997,111
0.631
0
25/03/2019
0.617
0.630
0.610
0.621
3,252,515
0.621
0
22/03/2019
0.634
0.635
0.613
0.619
2,951,694
0.621
0
21/03/2019
0.635
0.640
0.621
0.630
7,636,448
0.632
0
20/03/2019
0.620
0.645
0.608
0.635
12,236,458
0.633
0
19/03/2019
0.590
0.634
0.588
0.620
11,015,959
0.622
0
18/03/2019
0.589
0.589
0.572
0.582
4,118,627
0.582
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 June 2019 12:37:41
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-17 13:37:41 - 2019-06-17 12:37:41 - 1000 - Website: OKAY