Linea Directa Aseguradora (LDA)

LDA
🏛️ España →
1.28
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1.58 1.61 1.58 1.61 0.3M
2021-12-29 1.60 1.63 1.59 1.60 0.9M
2021-12-28 1.59 1.63 1.59 1.62 0.3M
2021-12-27 1.57 1.66 1.56 1.60 0.8M
2021-12-23 1.57 1.59 1.55 1.58 0.3M
2021-12-22 1.55 1.56 1.54 1.56 0.2M
2021-12-21 1.54 1.56 1.54 1.55 0.5M
2021-12-20 1.56 1.61 1.54 1.56 0.6M
2021-12-17 1.58 1.64 1.56 1.61 9.7M
2021-12-16 1.64 1.64 1.60 1.62 0.9M
2021-12-15 1.61 1.64 1.59 1.60 1.9M
2021-12-14 1.59 1.63 1.58 1.61 1.2M
2021-12-13 1.58 1.60 1.56 1.58 0.8M
2021-12-10 1.58 1.60 1.58 1.60 0.9M
2021-12-09 1.55 1.61 1.55 1.60 0.7M
2021-12-08 1.56 1.58 1.55 1.57 0.5M
2021-12-07 1.54 1.58 1.54 1.58 0.6M
2021-12-06 1.52 1.54 1.52 1.54 0.5M
2021-12-03 1.54 1.56 1.52 1.52 0.7M
2021-12-02 1.55 1.55 1.52 1.53 0.6M
2021-12-01 1.53 1.57 1.53 1.54 0.5M
2021-11-30 1.55 1.56 1.51 1.53 2.9M
2021-11-29 1.57 1.59 1.55 1.55 0.6M
2021-11-26 1.58 1.58 1.55 1.57 1.0M
2021-11-25 1.61 1.61 1.58 1.61 0.5M
2021-11-24 1.62 1.62 1.58 1.59 0.8M
2021-11-23 1.62 1.62 1.59 1.61 0.5M
2021-11-22 1.63 1.64 1.59 1.62 0.6M
2021-11-19 1.66 1.66 1.61 1.62 0.6M
2021-11-18 1.66 1.69 1.64 1.65 1.3M
2021-11-17 1.66 1.68 1.64 1.68 2.1M
2021-11-16 1.67 1.68 1.66 1.67 1.0M
2021-11-15 1.66 1.69 1.66 1.69 0.4M
2021-11-12 1.68 1.69 1.66 1.67 0.5M
2021-11-11 1.69 1.70 1.68 1.68 0.3M
2021-11-10 1.71 1.72 1.69 1.69 0.4M
2021-11-09 1.72 1.72 1.70 1.72 0.5M
2021-11-08 1.70 1.72 1.69 1.72 0.5M
2021-11-05 1.72 1.72 1.69 1.72 0.3M
2021-11-04 1.71 1.73 1.69 1.70 3.0M
2021-11-03 1.74 1.74 1.69 1.69 1.2M
2021-11-02 1.74 1.76 1.71 1.71 0.8M
2021-11-01 1.73 1.77 1.73 1.75 0.4M
2021-10-29 1.79 1.79 1.74 1.74 1.3M
2021-10-28 1.75 1.79 1.74 1.79 0.7M
2021-10-27 1.76 1.77 1.74 1.75 0.5M
2021-10-26 1.75 1.79 1.74 1.78 0.8M
2021-10-25 1.70 1.76 1.70 1.74 1.3M
2021-10-22 1.71 1.71 1.68 1.71 3.7M
2021-10-21 1.70 1.74 1.68 1.72 1.1M
2021-10-20 1.70 1.72 1.69 1.70 1.1M
2021-10-19 1.69 1.70 1.68 1.70 0.8M
2021-10-18 1.69 1.71 1.68 1.69 0.9M
2021-10-15 1.69 1.70 1.68 1.68 0.8M
2021-10-14 1.69 1.71 1.69 1.70 0.6M
2021-10-13 1.72 1.74 1.69 1.69 0.8M
2021-10-12 1.70 1.76 1.70 1.75 0.3M
2021-10-11 1.71 1.75 1.70 1.73 0.9M
2021-10-08 1.70 1.75 1.70 1.74 0.9M
2021-10-07 1.73 1.73 1.69 1.69 0.7M
2021-10-06 1.67 1.72 1.67 1.70 1.3M
2021-10-05 1.68 1.72 1.67 1.70 0.9M
2021-10-04 1.70 1.71 1.67 1.69 1.1M
2021-10-01 1.70 1.72 1.68 1.70 0.5M
2021-09-30 1.74 1.77 1.69 1.70 1.4M
2021-09-29 1.78 1.79 1.74 1.75 3.3M
2021-09-28 1.77 1.79 1.76 1.76 0.7M
2021-09-27 1.77 1.79 1.75 1.77 0.8M
2021-09-24 1.74 1.77 1.72 1.77 0.9M
2021-09-23 1.79 1.80 1.74 1.74 0.6M
2021-09-22 1.83 1.84 1.77 1.77 0.7M
2021-09-21 1.81 1.84 1.78 1.83 0.6M
2021-09-20 1.87 1.87 1.79 1.79 0.5M
2021-09-17 1.83 1.90 1.83 1.87 2.7M
2021-09-16 1.78 1.83 1.78 1.83 0.6M
2021-09-15 1.85 1.85 1.79 1.79 0.4M
2021-09-14 1.80 1.86 1.80 1.83 0.5M
2021-09-13 1.81 1.82 1.80 1.82 0.2M
2021-09-10 1.81 1.81 1.79 1.81 0.5M
2021-09-09 1.83 1.84 1.81 1.81 0.2M
2021-09-08 1.85 1.86 1.83 1.85 0.4M
2021-09-07 1.79 1.87 1.79 1.86 0.8M
2021-09-06 1.79 1.82 1.79 1.82 0.3M
2021-09-03 1.79 1.82 1.79 1.81 0.3M
2021-09-02 1.80 1.81 1.79 1.80 0.4M
2021-09-01 1.78 1.82 1.78 1.81 0.5M
2021-08-31 1.78 1.82 1.78 1.79 0.7M
2021-08-30 1.84 1.84 1.79 1.79 0.5M
2021-08-27 1.78 1.85 1.78 1.84 0.8M
2021-08-26 1.80 1.81 1.76 1.81 0.5M
2021-08-25 1.80 1.80 1.77 1.79 0.3M
2021-08-24 1.77 1.80 1.77 1.78 0.5M
2021-08-23 1.77 1.78 1.76 1.78 0.3M
2021-08-20 1.75 1.78 1.75 1.78 0.3M
2021-08-19 1.75 1.78 1.74 1.77 1.1M
2021-08-18 1.76 1.78 1.74 1.78 0.5M
2021-08-17 1.74 1.76 1.74 1.74 0.3M
2021-08-16 1.74 1.77 1.74 1.75 0.2M
2021-08-13 1.74 1.76 1.74 1.75 0.3M
2021-08-12 1.74 1.77 1.73 1.75 0.6M
2021-08-11 1.75 1.75 1.72 1.75 0.5M
2021-08-10 1.71 1.75 1.69 1.74 0.7M
2021-08-09 1.66 1.72 1.66 1.71 0.6M
2021-08-06 1.71 1.72 1.65 1.66 0.8M
2021-08-05 1.69 1.70 1.63 1.69 0.8M
2021-08-04 1.70 1.72 1.66 1.68 1.2M
2021-08-03 1.70 1.73 1.68 1.70 0.6M
2021-08-02 1.70 1.73 1.70 1.71 0.4M
2021-07-30 1.71 1.73 1.69 1.70 0.7M
2021-07-29 1.72 1.74 1.69 1.72 1.1M
2021-07-28 1.74 1.77 1.73 1.73 0.6M
2021-07-27 1.77 1.78 1.73 1.76 0.4M
2021-07-26 1.74 1.77 1.71 1.76 0.5M
2021-07-23 1.73 1.76 1.72 1.74 0.8M
2021-07-22 1.72 1.77 1.72 1.72 0.7M
2021-07-21 1.81 1.83 1.72 1.74 0.7M
2021-07-20 1.77 1.81 1.75 1.79 1.1M
2021-07-19 1.82 1.82 1.77 1.80 1.1M
2021-07-16 1.82 1.84 1.81 1.82 0.6M
2021-07-15 1.80 1.83 1.78 1.82 0.7M
2021-07-14 1.82 1.83 1.80 1.82 0.6M
2021-07-13 1.82 1.82 1.79 1.82 0.4M
2021-07-12 1.81 1.82 1.77 1.81 0.5M
2021-07-09 1.75 1.81 1.75 1.81 0.6M
2021-07-08 1.79 1.79 1.75 1.76 2.8M
2021-07-07 1.81 1.82 1.78 1.80 0.9M
2021-07-06 1.79 1.84 1.78 1.82 0.6M
2021-07-05 1.78 1.83 1.77 1.82 0.4M
2021-07-02 1.74 1.83 1.74 1.81 0.6M
2021-07-01 1.77 1.79 1.76 1.76 0.9M
2021-06-30 1.80 1.82 1.74 1.77 3.1M
2021-06-29 1.80 1.80 1.75 1.80 0.5M
2021-06-28 1.79 1.80 1.75 1.75 0.5M
2021-06-25 1.82 1.82 1.76 1.78 1.1M
2021-06-24 1.75 1.82 1.73 1.80 1.4M
2021-06-23 1.75 1.77 1.71 1.73 0.9M
2021-06-22 1.77 1.80 1.73 1.76 0.6M
2021-06-21 1.73 1.78 1.69 1.76 0.9M
2021-06-18 1.82 1.82 1.73 1.73 1.9M
2021-06-17 1.81 1.82 1.78 1.78 2.9M
2021-06-16 1.86 1.87 1.79 1.80 1.3M
2021-06-15 1.93 1.93 1.84 1.85 3.5M
2021-06-14 1.91 1.93 1.89 1.91 1.1M
2021-06-11 1.87 1.90 1.85 1.90 1.8M
2021-06-10 1.83 1.90 1.82 1.87 1.2M
2021-06-09 1.83 1.86 1.82 1.83 1.5M
2021-06-08 1.79 1.86 1.79 1.83 1.8M
2021-06-07 1.73 1.79 1.70 1.79 2.0M
2021-06-04 1.67 1.72 1.65 1.72 1.5M
2021-06-03 1.72 1.72 1.66 1.68 0.9M
2021-06-02 1.70 1.73 1.70 1.70 1.2M
2021-06-01 1.71 1.73 1.70 1.70 1.5M
2021-05-31 1.64 1.72 1.61 1.70 2.9M
2021-05-28 1.59 1.62 1.59 1.60 2.0M
2021-05-27 1.60 1.61 1.58 1.59 2.4M
2021-05-26 1.59 1.60 1.58 1.60 0.5M
2021-05-25 1.59 1.61 1.59 1.59 1.1M
2021-05-24 1.62 1.62 1.59 1.59 0.6M
2021-05-21 1.61 1.63 1.60 1.62 2.7M
2021-05-20 1.60 1.61 1.59 1.60 1.7M
2021-05-19 1.55 1.60 1.55 1.60 1.5M
2021-05-18 1.57 1.58 1.55 1.56 3.3M
2021-05-17 1.55 1.58 1.55 1.57 2.7M
2021-05-14 1.58 1.58 1.55 1.55 2.2M
2021-05-13 1.58 1.59 1.54 1.57 2.2M
2021-05-12 1.59 1.61 1.59 1.59 4.5M
2021-05-11 1.59 1.60 1.59 1.60 3.5M
2021-05-10 1.61 1.62 1.60 1.61 1.9M
2021-05-07 1.61 1.62 1.60 1.60 1.9M
2021-05-06 1.60 1.62 1.59 1.60 2.6M
2021-05-05 1.57 1.65 1.56 1.60 8.8M
2021-05-04 1.59 1.61 1.56 1.56 5.7M
2021-05-03 1.60 1.63 1.56 1.60 5.0M
2021-04-30 1.67 1.69 1.52 1.63 10.3M
2021-04-29 1.65 1.76 1.56 1.62 59.8M