Distribuidora Internacional de Alimentacion SA (DIDA)

DIDA
🏛️ スペイン →
23.90
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 16.20 16.20 15.70 15.90 0.1M
2021-12-29 16.00 16.00 15.70 16.00 0.1M
2021-12-28 16.30 16.40 15.80 16.00 0.1M
2021-12-27 16.60 16.70 16.30 16.30 0.0M
2021-12-23 16.50 16.70 16.30 16.50 0.0M
2021-12-22 16.60 16.80 16.20 16.40 0.0M
2021-12-21 16.70 16.80 16.30 16.60 0.0M
2021-12-20 16.90 17.20 16.30 16.70 0.1M
2021-12-17 17.10 17.50 16.90 17.20 0.0M
2021-12-16 17.30 17.60 16.90 17.10 0.0M
2021-12-15 16.40 17.40 16.30 17.20 0.1M
2021-12-14 16.00 16.50 15.90 16.40 0.0M
2021-12-13 16.30 16.50 15.80 16.00 0.0M
2021-12-10 16.60 16.90 16.00 16.10 0.0M
2021-12-09 15.80 16.80 15.60 16.60 0.1M
2021-12-08 15.80 15.80 15.50 15.80 0.0M
2021-12-07 15.30 15.80 15.30 15.80 0.0M
2021-12-06 15.20 15.60 14.80 15.60 0.0M
2021-12-03 15.70 15.80 14.90 14.90 0.1M
2021-12-02 16.00 16.50 15.50 15.60 0.1M
2021-12-01 15.90 16.30 15.90 16.00 0.0M
2021-11-30 16.30 16.50 15.90 15.90 0.1M
2021-11-29 16.80 16.80 16.40 16.40 0.0M
2021-11-26 17.00 17.00 15.80 16.40 0.1M
2021-11-25 16.80 17.40 16.80 17.20 0.0M
2021-11-24 16.70 16.90 16.40 16.70 0.0M
2021-11-23 17.30 17.40 16.50 16.60 0.0M
2021-11-22 17.20 17.30 16.80 17.20 0.0M
2021-11-19 17.40 17.80 16.80 17.00 0.1M
2021-11-18 17.80 18.10 17.20 17.50 0.1M
2021-11-17 18.30 18.40 17.60 17.80 0.1M
2021-11-16 18.70 18.80 18.20 18.30 0.0M
2021-11-15 18.40 18.70 18.10 18.60 0.0M
2021-11-12 18.20 19.20 18.00 18.10 0.1M
2021-11-11 17.70 18.40 17.50 18.10 0.1M
2021-11-10 18.40 18.50 17.50 17.60 0.1M
2021-11-09 17.80 19.00 17.30 18.30 0.2M
2021-11-08 16.60 17.50 16.30 17.50 0.1M
2021-11-05 17.20 17.30 16.50 16.50 0.1M
2021-11-04 15.90 17.40 15.90 16.90 0.2M
2021-11-03 15.70 16.00 15.60 15.80 0.0M
2021-11-02 15.80 15.90 15.50 15.60 0.0M
2021-11-01 15.90 16.20 15.50 15.70 0.0M
2021-10-29 15.80 16.00 15.30 15.80 0.1M
2021-10-28 15.40 15.80 15.10 15.80 0.0M
2021-10-27 15.10 15.50 15.00 15.30 0.0M
2021-10-26 15.10 15.20 15.00 15.10 0.0M
2021-10-25 15.20 15.20 14.80 15.00 0.0M
2021-10-22 15.70 15.70 15.00 15.00 0.0M
2021-10-21 15.40 15.70 15.10 15.40 0.1M
2021-10-20 16.00 16.00 14.90 15.30 0.1M
2021-10-19 16.30 16.40 15.70 15.70 0.1M
2021-10-18 16.40 16.50 16.00 16.10 0.0M
2021-10-15 16.30 16.50 15.80 16.30 0.0M
2021-10-14 16.20 16.20 15.80 16.20 0.0M
2021-10-13 15.90 16.50 15.70 16.10 0.1M
2021-10-12 15.70 15.90 15.20 15.90 0.0M
2021-10-11 16.10 16.50 15.70 15.70 0.0M
2021-10-08 17.00 17.40 16.00 16.10 0.1M
2021-10-07 15.90 17.00 15.60 16.70 0.1M
2021-10-06 15.10 16.40 14.90 15.50 0.1M
2021-10-05 15.30 15.40 14.70 14.90 0.1M
2021-10-04 15.40 15.50 15.00 15.30 0.0M
2021-10-01 14.50 15.20 14.20 15.00 0.1M
2021-09-30 15.10 15.30 14.50 14.70 0.1M
2021-09-29 15.30 15.60 14.70 14.90 0.1M
2021-09-28 16.40 16.80 15.10 15.10 0.2M
2021-09-27 14.40 16.60 14.40 16.20 0.2M
2021-09-24 14.20 14.90 13.90 14.30 0.1M
2021-09-23 14.10 15.40 13.80 14.50 0.2M
2021-09-22 15.80 16.10 13.80 14.00 0.4M
2021-09-21 16.30 16.90 15.80 15.80 0.1M
2021-09-20 17.40 17.40 16.00 16.20 0.2M
2021-09-17 17.90 18.00 17.10 17.30 0.1M
2021-09-16 19.20 19.40 17.40 17.80 0.1M
2021-09-15 20.00 20.00 19.10 19.10 0.1M
2021-09-14 19.50 20.00 19.40 19.80 0.1M
2021-09-13 19.10 19.50 19.00 19.20 0.0M
2021-09-10 20.00 20.00 18.80 19.10 0.1M
2021-09-09 20.00 20.10 19.90 19.90 0.0M
2021-09-08 20.00 20.10 19.90 19.90 0.0M
2021-09-07 20.10 20.20 19.90 19.90 0.0M
2021-09-06 20.10 20.20 20.00 20.00 0.0M
2021-09-03 20.40 20.60 20.00 20.10 0.1M
2021-09-02 20.30 20.30 20.20 20.20 0.0M
2021-09-01 20.30 20.30 20.10 20.10 0.0M
2021-08-31 20.20 20.80 20.20 20.20 0.1M
2021-08-30 20.10 20.20 20.00 20.10 0.0M
2021-08-27 20.20 20.20 20.00 20.10 0.0M
2021-08-26 20.20 20.50 20.00 20.20 0.1M
2021-08-25 20.10 20.20 19.90 20.00 0.0M
2021-08-24 20.30 20.30 19.70 19.80 0.1M
2021-08-23 20.30 20.60 20.20 20.20 0.1M
2021-08-20 20.40 20.70 20.20 20.20 0.1M
2021-08-19 20.10 20.70 20.10 20.20 0.1M
2021-08-18 21.10 21.20 20.10 20.10 0.2M
2021-08-17 21.20 21.60 20.80 21.00 0.1M
2021-08-16 21.00 21.50 20.80 21.00 0.1M
2021-08-13 20.90 21.90 20.80 21.00 0.4M
2021-08-12 22.90 22.90 22.20 22.20 0.0M
2021-08-11 23.30 23.40 21.80 22.90 0.1M
2021-08-10 24.20 24.20 22.30 23.30 0.1M
2021-08-09 24.60 24.60 23.20 24.10 0.0M
2021-08-06 25.00 25.20 23.70 24.20 0.1M
2021-08-05 25.90 27.40 24.40 25.10 0.1M
2021-08-04 23.90 25.40 23.90 24.70 0.0M
2021-08-03 26.40 26.50 24.10 24.20 0.0M
2021-08-02 25.40 27.90 25.00 26.00 0.0M
2021-07-30 29.40 29.50 25.50 25.50 0.1M
2021-07-29 30.20 31.00 28.90 29.10 0.1M
2021-07-28 29.00 30.00 26.10 29.60 0.1M
2021-07-27 29.40 31.00 27.40 28.90 0.1M
2021-07-26 24.00 29.90 23.50 29.10 0.2M
2021-07-23 23.00 24.80 22.90 23.60 0.1M
2021-07-22 24.00 24.30 22.90 22.90 0.0M
2021-07-21 24.30 24.90 23.30 23.90 0.1M
2021-07-20 23.70 24.70 23.10 24.60 0.1M
2021-07-19 25.90 26.00 23.60 23.60 0.0M
2021-07-16 25.50 26.50 25.00 25.30 0.0M
2021-07-15 26.30 26.70 25.20 25.70 0.0M
2021-07-14 28.00 30.80 25.00 26.20 0.1M
2021-07-13 32.80 34.00 27.50 27.60 0.1M
2021-07-12 26.27 26.32 23.20 23.74 0.1M
2021-07-09 27.13 28.26 26.27 26.68 0.0M
2021-07-08 29.17 29.17 27.13 27.54 0.0M
2021-07-07 30.16 30.16 28.13 28.53 0.0M
2021-07-06 30.57 30.75 28.98 29.44 0.0M
2021-07-05 31.20 31.34 30.30 30.70 0.0M
2021-07-02 30.07 30.93 30.07 30.52 0.0M
2021-07-01 31.20 31.20 29.89 30.16 0.0M
2021-06-30 31.56 31.65 30.30 30.70 0.0M
2021-06-29 31.65 31.65 30.75 31.47 0.0M
2021-06-28 32.06 32.06 31.20 31.65 0.0M
2021-06-25 31.29 32.56 31.29 31.65 0.0M
2021-06-24 32.38 32.38 31.20 31.38 0.0M
2021-06-23 32.01 32.65 31.25 31.38 0.0M
2021-06-22 32.78 32.78 31.65 32.10 0.0M
2021-06-21 31.65 32.92 31.20 32.10 0.0M
2021-06-18 31.88 33.01 31.25 31.25 0.0M
2021-06-17 33.10 33.37 31.65 31.65 0.0M
2021-06-16 34.37 34.37 32.83 33.01 0.0M
2021-06-15 34.46 34.73 33.24 33.69 0.0M
2021-06-14 34.82 34.82 34.37 34.37 0.0M
2021-06-11 34.37 34.91 34.37 34.41 0.0M
2021-06-10 34.68 35.13 34.32 34.82 0.0M
2021-06-09 34.82 35.27 34.46 34.68 0.0M
2021-06-08 35.09 35.13 34.00 34.68 0.0M
2021-06-07 35.27 35.77 34.09 34.23 0.0M
2021-06-04 35.41 35.77 35.27 35.31 0.0M
2021-06-03 35.90 36.63 35.41 35.41 0.0M
2021-06-02 35.50 36.26 35.27 36.26 0.0M
2021-06-01 35.36 35.63 35.18 35.27 0.0M
2021-05-31 35.90 35.90 35.27 35.50 0.0M
2021-05-28 36.17 36.26 35.31 35.72 0.0M
2021-05-27 36.63 36.63 35.50 35.72 0.0M
2021-05-26 36.99 36.99 35.77 35.95 0.0M
2021-05-25 36.31 36.67 35.54 35.99 0.0M
2021-05-24 37.89 38.07 36.40 36.58 0.0M
2021-05-21 38.39 38.39 37.17 37.89 0.0M
2021-05-20 38.21 38.25 36.54 37.49 0.0M
2021-05-19 40.02 40.02 36.40 37.71 0.0M
2021-05-18 39.29 41.78 39.07 39.88 0.1M
2021-05-17 33.91 39.11 33.91 39.07 0.1M
2021-05-14 34.82 35.36 33.91 33.91 0.0M
2021-05-13 35.09 35.99 33.55 35.18 0.0M
2021-05-12 35.22 35.22 33.01 34.64 0.0M
2021-05-11 35.27 35.68 33.91 34.37 0.0M
2021-05-10 36.08 36.08 35.04 35.72 0.0M
2021-05-07 36.35 36.45 35.27 35.63 0.0M
2021-05-06 35.72 36.35 34.59 36.17 0.0M
2021-05-05 37.08 37.94 34.82 35.41 0.0M
2021-05-04 34.37 38.89 32.96 37.44 0.1M
2021-05-03 34.37 35.13 31.20 33.73 0.1M
2021-04-30 43.41 43.86 36.26 36.90 0.1M
2021-04-29 50.64 50.64 43.09 43.86 0.1M
2021-04-28 52.50 52.90 52.09 52.45 0.0M
2021-04-27 52.99 52.99 52.45 52.50 0.0M
2021-04-26 52.50 52.95 52.45 52.90 0.0M
2021-04-23 52.68 53.76 52.68 52.68 0.0M
2021-04-22 53.76 53.76 52.45 53.36 0.0M
2021-04-21 52.41 53.81 52.41 53.67 0.0M
2021-04-20 53.81 53.81 52.45 52.45 0.0M
2021-04-19 52.95 53.90 52.95 53.27 0.0M
2021-04-16 52.95 53.99 52.95 53.36 0.0M
2021-04-15 53.99 53.99 52.95 52.95 0.0M
2021-04-14 53.99 53.99 53.18 53.36 0.0M
2021-04-13 53.63 54.31 53.27 53.36 0.0M
2021-04-12 54.49 54.49 53.40 53.76 0.0M
2021-04-09 54.49 54.49 53.45 54.40 0.0M
2021-04-08 54.44 54.49 54.03 54.49 0.0M
2021-04-07 54.13 54.62 53.85 54.26 0.0M
2021-04-06 54.62 54.71 54.22 54.26 0.0M
2021-04-01 54.26 54.89 54.08 54.13 0.0M
2021-03-31 55.53 55.53 54.03 54.31 0.0M
2021-03-30 55.62 55.84 54.26 55.35 0.0M
2021-03-29 54.49 55.89 54.49 55.48 0.0M
2021-03-26 53.54 54.49 52.45 54.49 0.0M
2021-03-25 53.40 54.08 52.23 52.77 0.0M
2021-03-24 53.36 53.45 52.27 53.13 0.0M
2021-03-23 52.81 53.54 52.00 53.04 0.0M
2021-03-22 53.49 53.58 52.50 53.54 0.0M
2021-03-19 53.85 53.94 52.90 52.90 0.0M
2021-03-18 53.58 53.94 53.54 53.81 0.0M
2021-03-17 54.26 54.26 53.54 53.94 0.0M
2021-03-16 53.90 54.49 53.90 53.94 0.0M
2021-03-15 54.49 54.58 53.99 54.08 0.0M
2021-03-12 54.49 54.49 53.63 54.35 0.0M
2021-03-11 54.22 54.40 53.90 54.26 0.0M
2021-03-10 54.35 54.35 53.94 54.03 0.0M
2021-03-09 53.81 54.71 53.45 54.26 0.0M
2021-03-08 54.26 54.40 52.90 53.63 0.0M
2021-03-05 53.54 54.26 53.36 54.26 0.0M
2021-03-04 54.17 54.62 53.40 53.85 0.0M
2021-03-03 53.72 54.53 53.72 54.08 0.0M
2021-03-02 55.39 55.53 54.26 54.26 0.0M
2021-03-01 55.84 56.07 54.76 55.17 0.0M
2021-02-26 55.26 59.46 53.94 54.71 0.1M
2021-02-25 55.21 55.84 54.67 55.26 0.0M
2021-02-24 55.17 55.17 53.81 54.58 0.0M
2021-02-23 56.07 56.07 53.63 55.17 0.0M
2021-02-22 54.17 55.66 53.63 55.62 0.0M
2021-02-19 53.58 54.80 53.58 54.53 0.0M
2021-02-18 54.26 54.71 53.58 54.22 0.0M
2021-02-17 55.98 56.34 53.58 53.99 0.0M
2021-02-16 53.81 56.39 53.81 55.84 0.0M
2021-02-15 53.67 53.94 53.04 53.85 0.0M
2021-02-12 53.94 53.94 52.99 53.13 0.0M
2021-02-11 54.17 54.17 52.68 53.76 0.0M
2021-02-10 54.22 54.26 52.90 53.81 0.0M
2021-02-09 54.76 54.76 53.13 53.81 0.0M
2021-02-08 55.07 55.62 53.81 54.31 0.0M
2021-02-05 54.03 54.17 53.49 54.08 0.0M
2021-02-04 54.17 54.17 53.36 53.76 0.0M
2021-02-03 54.17 54.17 53.04 54.08 0.0M
2021-02-02 52.41 53.76 52.32 53.72 0.0M
2021-02-01 53.31 54.03 52.27 52.41 0.0M
2021-01-29 54.89 54.89 53.31 53.90 0.0M
2021-01-28 54.71 55.17 53.76 54.53 0.0M
2021-01-27 53.40 55.71 52.99 54.53 0.0M
2021-01-26 53.36 53.36 52.45 52.95 0.0M
2021-01-25 53.36 53.36 52.68 52.68 0.0M
2021-01-22 54.08 54.08 52.50 53.27 0.0M
2021-01-21 53.94 54.49 53.36 53.36 0.0M
2021-01-20 54.71 54.71 53.36 54.58 0.0M
2021-01-19 55.26 55.62 53.94 53.99 0.0M
2021-01-18 55.44 55.71 55.21 55.30 0.0M
2021-01-15 56.52 56.75 55.53 55.98 0.0M
2021-01-14 56.57 56.93 55.35 56.43 0.0M
2021-01-13 54.94 56.79 54.94 56.21 0.0M
2021-01-12 55.17 55.71 54.85 54.94 0.0M
2021-01-11 55.57 56.07 54.89 55.17 0.0M
2021-01-08 55.39 56.52 54.71 54.80 0.0M
2021-01-07 53.36 56.07 53.36 55.26 0.0M
2021-01-06 53.09 53.94 52.81 53.58 0.0M
2021-01-05 52.00 53.09 52.00 52.45 0.0M
2021-01-04 51.77 53.13 51.32 52.90 0.0M