Distribuidora Internacional de Alimentación S.A (DIA.MC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	46.90	46.90	45.55	45.85	-0.22%	21,959
2026-10-15	47.35	47.45	45.95	45.95	-2.03%	24,368
2026-10-14	46.25	47.00	45.95	46.90	+2.18%	29,076
2026-10-13	47.50	47.90	45.85	45.90	-3.97%	39,495
2026-10-12	49.15	49.30	47.75	47.80	-2.25%	20,282
2026-10-09	47.80	49.10	47.50	48.90	+2.52%	48,498
2026-10-08	46.50	48.00	46.15	47.70	+1.49%	27,084
2026-10-07	45.05	47.00	45.05	47.00	+3.52%	28,554
2026-10-06	44.90	46.40	44.85	45.40	+1.79%	22,355
2026-10-05	44.00	44.60	43.60	44.60	+1.36%	27,279
2026-10-02	44.90	45.75	44.00	44.00	-2.22%	31,455
2026-10-01	46.90	46.90	44.75	45.00	-4.76%	65,061
2026-09-30	47.50	47.60	45.85	47.25	+0.43%	52,945
2026-09-29	48.75	48.75	47.05	47.05	-3.39%	68,334
2026-09-28	46.50	48.90	46.20	48.70	+4.39%	134,803
2026-09-25	44.75	46.65	44.60	46.65	+4.60%	92,299
2026-09-24	43.90	45.15	43.70	44.60	+1.48%	60,422
2026-09-23	43.00	44.00	42.55	43.95	+1.85%	31,225
2026-09-22	43.25	43.85	42.85	43.15	-0.35%	35,878
2026-09-21	43.20	43.30	42.75	43.30	+0.81%	24,646
2026-09-18	43.20	43.30	42.75	42.95	-0.58%	33,357
2026-09-17	42.80	43.20	42.45	43.20	+1.05%	35,755
2026-09-16	41.45	42.75	41.05	42.75	+2.76%	37,056
2026-09-15	41.45	42.00	41.30	41.60	+0.36%	21,071
2026-09-14	41.05	42.30	41.05	41.45	-0.60%	26,484
2026-09-11	41.20	41.80	41.20	41.70	+0.97%	26,144
2026-09-10	41.30	41.80	41.00	41.30	-0.72%	19,493
2026-09-09	41.05	41.80	40.80	41.60	+1.84%	44,290
2026-09-08	40.15	41.15	39.95	40.85	+2.12%	48,153
2026-09-07	39.55	40.00	39.50	40.00	+1.14%	23,431
2026-09-04	39.25	39.85	38.85	39.55	+0.76%	27,692
2026-09-03	39.25	39.90	38.90	39.25	+0.00%	15,480
2026-09-02	38.70	39.60	38.55	39.25	+1.68%	35,876
2026-09-01	38.15	39.05	37.75	38.60	+1.45%	44,099
2026-08-31	38.05	38.40	38.05	38.05	-0.65%	20,633
2026-08-28	38.10	38.50	38.05	38.30	+0.00%	21,311
2026-08-27	38.85	38.85	38.10	38.30	-0.26%	23,348
2026-08-26	38.85	38.90	38.40	38.40	-0.90%	19,409
2026-08-25	39.85	39.85	38.60	38.75	-0.13%	25,035
2026-08-24	38.80	39.10	38.65	38.80	-0.39%	14,357
2026-08-21	38.85	39.25	38.70	38.95	+0.52%	10,899
2026-08-20	39.40	39.60	38.75	38.75	-1.52%	27,091
2026-08-19	39.10	39.55	38.65	39.35	+1.03%	33,908
2026-08-18	39.00	39.10	38.40	38.95	+0.52%	22,975
2026-08-17	39.35	39.35	38.55	38.75	-1.52%	47,532
2026-08-14	40.00	40.00	39.15	39.35	-0.51%	13,026
2026-08-13	39.35	39.95	39.05	39.55	+1.15%	31,003
2026-08-12	39.55	39.60	38.90	39.10	+0.13%	32,890
2026-08-11	39.20	39.75	39.05	39.05	-0.13%	28,191
2026-08-10	40.15	40.30	38.80	39.10	-3.10%	56,774
2026-08-07	40.30	40.95	40.05	40.35	-0.25%	53,211
2026-08-06	39.65	40.70	39.05	40.45	+2.41%	62,307
2026-08-05	40.55	40.85	39.45	39.50	-2.23%	49,566
2026-08-04	41.55	41.55	40.25	40.40	-0.98%	45,940
2026-08-03	40.00	41.90	39.95	40.80	+2.38%	59,717
2026-07-31	40.15	40.40	39.40	39.85	-1.48%	75,046
2026-07-30	41.60	41.85	40.00	40.45	-3.80%	74,198
2026-07-29	42.00	42.05	41.20	42.05	+1.08%	37,273
2026-07-28	41.50	41.80	41.15	41.60	+0.24%	27,916
2026-07-27	42.60	42.60	41.30	41.50	-1.54%	36,989
2026-07-24	42.55	43.05	41.80	42.15	-0.71%	22,207
2026-07-23	43.65	43.65	41.85	42.45	-2.86%	28,251
2026-07-22	42.65	44.00	42.20	43.70	+2.94%	60,765
2026-07-21	42.15	42.55	41.80	42.45	+0.59%	12,680
2026-07-20	40.90	43.30	40.80	42.20	+3.05%	80,266
2026-07-17	40.25	41.20	40.25	40.95	+1.74%	25,154
2026-07-16	40.50	40.65	39.75	40.25	+1.39%	22,977
2026-07-15	40.00	40.05	39.05	39.70	-0.38%	56,084
2026-07-14	40.70	40.80	39.75	39.85	-2.33%	55,596
2026-07-13	41.90	41.90	40.60	40.80	-1.33%	27,781
2026-07-10	41.75	42.05	41.30	41.35	-1.31%	26,657
2026-07-09	41.65	42.40	41.60	41.90	+0.36%	33,364
2026-07-08	42.35	42.50	41.60	41.75	-1.88%	37,476
2026-07-07	41.35	42.95	41.30	42.55	+3.53%	44,624
2026-07-06	41.85	42.65	40.55	41.10	-3.29%	42,964
2026-07-03	42.50	43.45	42.25	42.50	+0.24%	41,632
2026-07-02	41.00	42.80	40.80	42.40	+3.16%	63,014
2026-07-01	41.50	42.20	40.50	41.10	-0.48%	54,272
2026-06-30	38.20	41.95	38.20	41.30	+6.99%	100,971
2026-06-29	39.00	39.10	38.55	38.60	-0.26%	13,671
2026-06-26	38.80	39.05	38.35	38.70	-0.13%	11,060
2026-06-25	39.05	39.70	38.70	38.75	-1.52%	25,832
2026-06-24	38.60	39.35	38.25	39.35	+1.94%	27,638
2026-06-23	37.90	38.70	37.60	38.60	+1.05%	17,006
2026-06-22	38.15	38.20	37.50	38.20	+0.13%	33,767
2026-06-19	38.25	38.55	38.10	38.15	-0.65%	22,671
2026-06-18	39.50	39.50	38.10	38.40	-0.52%	36,544
2026-06-17	39.55	39.80	38.45	38.60	-2.40%	41,631
2026-06-16	41.00	41.50	39.25	39.55	-4.47%	35,528
2026-06-15	41.85	42.00	39.95	41.40	+1.47%	36,938
2026-06-12	39.75	41.10	39.75	40.80	+3.03%	60,382
2026-06-11	39.30	39.75	39.15	39.60	+0.89%	12,974
2026-06-10	38.95	39.70	38.55	39.25	+1.29%	31,806
2026-06-09	38.35	39.30	38.05	38.75	+2.24%	27,694
2026-06-08	38.10	38.75	37.75	37.90	-0.79%	16,280
2026-06-05	37.10	38.30	37.10	38.20	+2.41%	20,548
2026-06-04	37.25	37.65	37.20	37.30	-0.13%	19,680
2026-06-03	38.65	38.65	37.05	37.35	-1.84%	34,313
2026-06-02	39.10	39.45	37.90	38.05	-1.81%	32,124
2026-06-01	39.05	39.55	38.60	38.75	-2.64%	21,905
2026-05-29	38.95	39.80	38.55	39.80	+3.11%	62,701
2026-05-28	38.75	39.20	38.35	38.60	-0.26%	17,575
2026-05-27	38.75	39.10	38.50	38.70	-0.90%	15,055
2026-05-26	39.55	40.30	39.05	39.05	-1.26%	25,771
2026-05-25	39.55	39.80	39.10	39.55	+0.51%	13,418
2026-05-22	39.50	39.65	39.15	39.35	+0.00%	20,412
2026-05-21	39.45	39.75	39.05	39.35	+0.51%	11,646
2026-05-20	39.00	39.55	38.30	39.15	+1.03%	18,561
2026-05-19	38.50	39.25	38.50	38.75	-0.13%	15,117
2026-05-18	38.40	39.05	38.00	38.80	+2.11%	24,728
2026-05-15	38.50	38.65	37.85	38.00	-2.06%	21,421
2026-05-14	39.80	39.80	38.60	38.80	-0.64%	19,522
2026-05-13	39.00	39.40	38.70	39.05	+0.13%	28,727
2026-05-12	39.75	40.20	38.90	39.00	-2.50%	34,757
2026-05-11	39.65	40.45	39.35	40.00	+0.88%	36,805
2026-05-08	39.00	39.95	38.80	39.65	+1.54%	26,373
2026-05-07	38.35	39.55	38.30	39.05	+2.23%	45,894
2026-05-06	37.95	38.55	37.80	38.20	+1.87%	23,179
2026-05-05	37.90	38.75	37.35	37.50	-1.32%	38,165
2026-05-04	39.20	40.00	37.65	38.00	-3.06%	46,444
2026-04-30	38.50	39.85	38.40	39.20	+1.55%	45,963
2026-04-29	39.30	39.30	38.40	38.60	-2.40%	45,601
2026-04-28	40.10	40.65	39.30	39.55	-1.74%	31,032
2026-04-27	41.00	41.05	40.25	40.25	-1.47%	23,140
2026-04-24	40.55	41.05	39.90	40.85	+0.25%	32,512
2026-04-23	41.60	41.60	40.65	40.75	-0.85%	29,062
2026-04-22	42.20	42.25	41.00	41.10	-2.14%	23,330
2026-04-21	42.20	42.40	41.65	42.00	+0.12%	19,864
2026-04-20	42.55	42.55	41.70	41.95	-0.59%	12,609
2026-04-17	42.75	42.75	41.90	42.20	-0.35%	20,991
2026-04-16	42.20	43.00	42.00	42.35	+1.93%	63,114
2026-04-15	41.50	42.00	41.20	41.55	-0.24%	18,703
2026-04-14	42.00	42.25	41.50	41.65	-0.60%	26,355
2026-04-13	41.60	42.25	41.45	41.90	+0.60%	27,034
2026-04-10	40.90	42.30	40.90	41.65	+1.83%	36,468
2026-04-09	41.40	41.40	40.20	40.90	-1.33%	26,383
2026-04-08	41.95	42.00	40.85	41.45	+2.47%	32,228
2026-04-07	40.30	41.85	40.30	40.45	-1.10%	45,584
2026-04-02	40.35	41.10	39.80	40.90	-0.97%	37,774
2026-04-01	40.75	41.30	40.70	41.30	+2.35%	57,716
2026-03-31	39.50	40.40	39.10	40.35	+2.67%	57,979
2026-03-30	39.50	40.55	39.10	39.30	-0.76%	36,914
2026-03-27	40.75	40.75	39.15	39.60	-1.61%	39,694
2026-03-26	39.70	40.75	39.60	40.25	+1.00%	25,781
2026-03-25	41.10	41.45	39.05	39.85	-3.16%	62,213
2026-03-24	41.00	41.15	39.75	41.15	+1.86%	37,303
2026-03-23	39.80	40.95	38.80	40.40	+0.12%	71,849
2026-03-20	42.00	42.40	40.30	40.35	-3.00%	72,005
2026-03-19	42.85	42.85	40.40	41.60	-3.70%	82,313
2026-03-18	43.00	43.85	42.35	43.20	+0.47%	48,292
2026-03-17	40.65	43.00	40.50	43.00	+5.13%	84,305
2026-03-16	40.10	41.50	40.10	40.90	+1.87%	50,116
2026-03-13	40.55	40.70	40.05	40.15	-0.99%	29,874
2026-03-12	40.05	40.70	40.00	40.55	+0.50%	47,226
2026-03-11	40.75	40.75	39.75	40.35	-0.37%	31,465
2026-03-10	40.10	40.65	40.10	40.50	+2.14%	58,743
2026-03-09	38.15	39.65	37.55	39.65	-2.10%	77,589
2026-03-06	41.00	41.45	39.95	40.50	-0.98%	50,840
2026-03-05	40.10	41.60	40.00	40.90	+0.74%	47,011
2026-03-04	39.60	40.80	39.25	40.60	+0.62%	49,266
2026-03-03	38.85	40.55	38.60	40.35	-0.12%	121,438
2026-03-02	37.25	40.60	36.30	40.40	+5.90%	80,685
2026-02-27	40.85	40.85	37.65	38.15	-6.50%	97,702
2026-02-26	40.50	41.30	40.40	40.80	+1.12%	32,282
2026-02-25	40.25	40.35	39.80	40.35	+0.37%	27,763
2026-02-24	39.50	40.25	39.45	40.20	+1.64%	23,365
2026-02-23	40.15	40.30	39.25	39.55	-1.49%	31,416
2026-02-20	40.50	40.50	39.80	40.15	-0.50%	30,394
2026-02-19	40.80	41.05	40.30	40.35	-1.22%	28,173
2026-02-18	41.00	41.30	40.60	40.85	+0.00%	38,052
2026-02-17	40.40	41.05	39.65	40.85	+1.11%	45,306
2026-02-16	39.80	40.55	39.15	40.40	+1.76%	47,656
2026-02-13	39.60	39.70	39.15	39.70	+0.63%	17,549
2026-02-12	39.30	39.75	39.20	39.45	+0.38%	63,395
2026-02-11	39.70	39.90	39.20	39.30	-1.01%	21,221
2026-02-10	39.55	39.85	39.05	39.70	+0.51%	31,174
2026-02-09	39.50	40.00	39.15	39.50	+0.00%	40,601
2026-02-06	38.50	39.50	38.25	39.50	+1.67%	30,121
2026-02-05	38.55	39.05	38.25	38.85	+0.65%	21,572
2026-02-04	39.35	39.35	38.60	38.60	-0.52%	16,118
2026-02-03	39.60	39.60	38.70	38.80	-1.65%	12,038
2026-02-02	39.55	39.60	38.60	39.45	+0.77%	30,759
2026-01-30	39.30	39.75	39.00	39.15	+0.90%	33,138
2026-01-29	38.55	39.40	38.50	38.80	-0.26%	15,542
2026-01-28	39.30	39.55	38.60	38.90	-0.64%	31,090
2026-01-27	38.80	39.15	38.60	39.15	+0.64%	18,893
2026-01-26	38.05	39.00	37.95	38.90	+1.30%	24,984
2026-01-23	39.00	39.00	38.25	38.40	-1.54%	13,905
2026-01-22	37.40	39.00	36.50	39.00	+3.86%	40,990
2026-01-21	39.00	39.00	37.55	37.55	-2.34%	55,577
2026-01-20	38.60	39.25	38.00	38.45	-0.90%	22,243
2026-01-19	38.10	38.80	37.70	38.80	+0.91%	14,441
2026-01-16	38.65	39.50	38.00	38.45	-2.04%	33,425
2026-01-15	38.30	39.65	38.00	39.25	+1.03%	73,620
2026-01-14	36.15	38.85	36.15	38.85	+7.47%	61,617
2026-01-13	36.60	36.85	35.60	36.15	-1.09%	30,653
2026-01-12	37.05	37.05	35.65	36.55	-1.22%	33,795
2026-01-09	38.15	38.15	36.90	37.00	-3.39%	30,663
2026-01-08	38.35	38.55	37.75	38.30	-0.13%	24,950
2026-01-07	38.35	38.50	37.95	38.35	+0.52%	27,085
2026-01-06	37.90	38.35	37.60	38.15	+1.33%	27,136
2026-01-05	38.15	38.25	36.50	37.65	-1.31%	47,082
2026-01-02	36.30	38.50	36.30	38.15	+4.09%	64,831
2025-12-31	36.85	36.95	36.30	36.65	-0.95%	13,419
2025-12-30	36.90	37.50	36.40	37.00	+0.14%	21,492
2025-12-29	36.40	36.95	35.50	36.95	+0.82%	46,349
2025-12-24	36.45	36.70	35.30	36.65	-1.21%	24,796
2025-12-23	37.95	38.25	36.80	37.10	-2.11%	26,396
2025-12-22	37.75	37.95	36.80	37.90	+0.40%	33,347
2025-12-19	37.15	37.90	36.75	37.75	+2.03%	209,962
2025-12-18	36.50	37.10	36.15	37.00	+0.95%	53,289
2025-12-17	36.15	36.75	35.90	36.65	+2.37%	40,237
2025-12-16	36.25	36.25	35.10	35.80	-1.51%	33,344
2025-12-15	36.00	36.45	35.60	36.35	+2.25%	57,949
2025-12-12	35.10	36.00	34.50	35.55	+1.57%	66,446
2025-12-11	35.40	35.80	34.50	35.00	-0.43%	57,928
2025-12-10	34.50	35.80	34.40	35.15	+2.18%	89,276
2025-12-09	33.40	34.40	33.05	34.40	+3.77%	97,011
2025-12-08	33.40	33.40	33.05	33.15	-0.60%	7,753
2025-12-05	32.90	33.40	32.65	33.35	+2.14%	51,133
2025-12-04	32.25	32.95	31.95	32.65	+1.56%	63,408
2025-12-03	31.45	32.25	31.35	32.15	+2.55%	49,703
2025-12-02	30.75	31.70	30.60	31.35	+1.95%	46,913
2025-12-01	30.15	30.75	29.55	30.75	+1.82%	27,223
2025-11-28	29.30	30.20	29.15	30.20	+2.55%	43,582
2025-11-27	29.00	29.65	28.90	29.45	+1.55%	31,136
2025-11-26	28.75	29.00	28.60	29.00	+1.40%	26,284
2025-11-25	28.20	28.70	27.80	28.60	+1.60%	25,605
2025-11-24	27.35	28.15	27.35	28.15	+1.62%	25,689
2025-11-21	27.95	28.45	26.50	27.70	-1.42%	24,096
2025-11-20	27.95	28.70	27.95	28.10	+0.90%	15,102
2025-11-19	27.85	28.25	27.25	27.85	+0.00%	19,579
2025-11-18	28.55	28.65	27.10	27.85	-2.96%	39,185
2025-11-17	27.20	28.85	27.20	28.70	+5.51%	42,302
2025-11-14	27.40	27.40	27.05	27.20	-2.16%	15,310
2025-11-13	28.00	28.00	27.40	27.80	-0.71%	14,142
2025-11-12	27.10	28.10	27.10	28.00	+2.75%	25,406
2025-11-11	27.35	27.75	27.05	27.25	-0.37%	15,515
2025-11-10	27.10	27.70	27.05	27.35	+1.30%	14,167
2025-11-07	27.35	27.40	26.80	27.00	-0.92%	12,260
2025-11-06	27.15	27.40	26.95	27.25	-0.91%	22,365
2025-11-05	28.00	28.00	26.90	27.50	-0.72%	22,170
2025-11-04	28.10	28.15	27.30	27.70	-1.77%	32,157
2025-11-03	28.65	29.00	28.20	28.20	-1.40%	34,532
2025-10-31	28.65	28.85	28.05	28.60	-1.38%	57,459
2025-10-30	29.00	29.50	28.60	29.00	+1.22%	43,106
2025-10-29	28.75	29.15	28.55	28.65	-1.04%	33,055
2025-10-28	27.30	29.30	27.30	28.95	+5.27%	50,435
2025-10-27	27.45	27.55	27.00	27.50	+1.29%	25,305
2025-10-24	27.35	27.55	27.10	27.15	-0.55%	11,399

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+20.68%). Pire mois : Août (-7.63%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.62%
Févr+1.09%
Mars+9.38%
Avr+0.24%
Mai+6.12%
Juin+2.37%
Juil+0.57%
Août-7.63%
Sept+9.91%
Oct+20.68%
Nov+7.09%
Déc+19.19%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Distribuidora Internacional de Alimentación S.A (DIA.MC) ?

45.85 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de DIA.MC ?

Plus haut à 49.30 et plus bas à 26.50 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Distribuidora Internacional de Alimentación S.A ?

Historiquement, le mois le plus fort de DIA.MC a été Oct (moyenne +20.68%) et le plus faible Août (moyenne -7.63%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.