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
23/08/2019
0.508
0.515
0.499
0.502
229,760
0.501
0
22/08/2019
0.510
0.516
0.500
0.508
65,495
0.508
0
21/08/2019
0.500
0.510
0.499
0.510
93,360
0.500
0
20/08/2019
0.517
0.517
0.485
0.497
209,608
0.506
0
19/08/2019
0.483
0.487
0.474
0.485
127,084
0.484
0
16/08/2019
0.483
0.483
0.460
0.473
58,042
0.471
0
15/08/2019
0.476
0.489
0.456
0.476
193,387
0.471
0
14/08/2019
0.483
0.490
0.460
0.460
360,708
0.470
0
13/08/2019
0.499
0.499
0.482
0.485
112,433
0.485
0
12/08/2019
0.480
0.500
0.480
0.488
299,994
0.490
0
09/08/2019
0.502
0.518
0.487
0.487
322,593
0.494
0
08/08/2019
0.510
0.518
0.502
0.502
677,397
0.507
0
07/08/2019
0.518
0.518
0.501
0.510
223,338
0.506
0
06/08/2019
0.501
0.520
0.500
0.508
183,152
0.509
0
05/08/2019
0.515
0.531
0.510
0.512
367,142
0.517
0
02/08/2019
0.515
0.530
0.515
0.515
340,904
0.518
0
01/08/2019
0.523
0.533
0.515
0.529
207,811
0.526
0
31/07/2019
0.544
0.544
0.520
0.523
171,017
0.528
0
30/07/2019
0.550
0.550
0.520
0.521
291,078
0.527
0
29/07/2019
0.542
0.550
0.530
0.533
329,683
0.543
0
26/07/2019
0.526
0.546
0.526
0.540
348,579
0.540
0
25/07/2019
0.521
0.550
0.521
0.528
390,062
0.533
0
24/07/2019
0.539
0.539
0.520
0.525
173,495
0.527
0
23/07/2019
0.548
0.548
0.525
0.530
390,537
0.532
0
22/07/2019
0.533
0.547
0.528
0.529
334,399
0.533
0
19/07/2019
0.568
0.568
0.534
0.544
458,144
0.545
0
18/07/2019
0.527
0.584
0.520
0.550
3,261,048
0.560
0
17/07/2019
0.516
0.525
0.512
0.517
307,115
0.517
0
16/07/2019
0.520
0.524
0.510
0.520
294,012
0.520
0
15/07/2019
0.520
0.527
0.512
0.522
175,088
0.521
0
12/07/2019
0.505
0.520
0.505
0.512
355,312
0.515
0
11/07/2019
0.503
0.527
0.503
0.510
388,562
0.520
0
10/07/2019
0.513
0.520
0.503
0.512
498,227
0.512
0
09/07/2019
0.500
0.513
0.500
0.502
367,752
0.504
0
08/07/2019
0.518
0.521
0.512
0.515
342,753
0.516
0
05/07/2019
0.539
0.539
0.517
0.518
533,576
0.525
0
04/07/2019
0.520
0.530
0.520
0.530
423,287
0.524
0
03/07/2019
0.555
0.555
0.527
0.531
495,400
0.536
0
02/07/2019
0.540
0.540
0.521
0.531
254,012,699
0.528
0
01/07/2019
0.531
0.550
0.525
0.530
615,851
0.540
0
28/06/2019
0.549
0.569
0.527
0.530
1,220,338
0.540
0
27/06/2019
0.574
0.590
0.540
0.549
1,111,480
0.568
0
26/06/2019
0.598
0.644
0.550
0.556
4,549,338
0.603
0
25/06/2019
0.529
0.550
0.512
0.516
549,499
0.521
0
24/06/2019
0.550
0.564
0.530
0.532
166,874
0.543
0
21/06/2019
0.515
0.553
0.515
0.549
1,693,814
0.548
0
20/06/2019
0.525
0.540
0.505
0.530
825,516
0.526
0
19/06/2019
0.559
0.580
0.539
0.539
762,479
0.551
0
18/06/2019
0.564
0.580
0.552
0.563
405,300
0.560
0
17/06/2019
0.570
0.582
0.556
0.567
486,903
0.570
0
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

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.
 
25 August 2019 00:07:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-25 01:07:25 - 2019-08-25 00:07:25 - 1000 - Website: OKAY