Linea Directa Aseguradora SA Compania de Seguros y Reaseguros（LDA.MC）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	1.34	1.35	1.33	1.34	-0.15%	339,632
2026-09-01	1.32	1.34	1.32	1.34	+1.21%	376,782
2026-08-31	1.33	1.34	1.32	1.33	-0.60%	505,799
2026-08-28	1.33	1.34	1.33	1.33	+0.45%	337,305
2026-08-27	1.33	1.35	1.31	1.33	-0.60%	581,509
2026-08-26	1.33	1.34	1.33	1.34	-0.15%	254,761
2026-08-25	1.35	1.35	1.33	1.34	+0.00%	255,299
2026-08-24	1.33	1.34	1.33	1.34	+0.60%	290,573
2026-08-21	1.32	1.33	1.32	1.33	+0.45%	490,698
2026-08-20	1.31	1.32	1.30	1.32	+1.07%	620,330
2026-08-19	1.32	1.32	1.31	1.31	-0.61%	342,791
2026-08-18	1.30	1.32	1.30	1.32	+0.76%	357,958
2026-08-17	1.31	1.32	1.31	1.31	-0.76%	420,322
2026-08-14	1.32	1.32	1.31	1.32	+0.92%	449,471
2026-08-13	1.30	1.32	1.30	1.31	+0.77%	630,990
2026-08-12	1.30	1.30	1.29	1.30	+0.15%	580,649
2026-08-11	1.27	1.30	1.27	1.29	+0.62%	455,103
2026-08-10	1.28	1.29	1.28	1.29	-0.31%	442,479
2026-08-07	1.29	1.31	1.28	1.29	+0.62%	566,325
2026-08-06	1.29	1.31	1.28	1.28	-0.62%	362,017
2026-08-05	1.30	1.32	1.27	1.29	-1.68%	616,779
2026-08-04	1.32	1.32	1.30	1.31	-0.30%	704,760
2026-08-03	1.28	1.32	1.28	1.32	+3.13%	990,623
2026-07-31	1.28	1.28	1.27	1.28	+0.63%	491,356
2026-07-30	1.25	1.28	1.25	1.27	+1.12%	848,004
2026-07-29	1.28	1.28	1.24	1.25	-0.32%	493,165
2026-07-28	1.28	1.29	1.24	1.26	-0.63%	578,355
2026-07-27	1.28	1.29	1.26	1.27	+0.32%	1,484,047
2026-07-24	1.22	1.27	1.22	1.26	+2.60%	705,326
2026-07-23	1.27	1.27	1.22	1.23	-1.60%	309,549
2026-07-22	1.23	1.26	1.23	1.25	+0.97%	465,404
2026-07-21	1.25	1.25	1.23	1.24	-0.64%	566,348
2026-07-20	1.25	1.26	1.24	1.25	-0.64%	357,688
2026-07-17	1.25	1.28	1.25	1.25	-1.26%	469,454
2026-07-16	1.23	1.27	1.23	1.27	+1.28%	477,864
2026-07-15	1.23	1.25	1.22	1.25	+2.12%	1,640,761
2026-07-14	1.23	1.25	1.22	1.23	-1.29%	1,111,888
2026-07-13	1.24	1.26	1.24	1.24	+0.00%	408,078
2026-07-10	1.22	1.25	1.21	1.24	+3.32%	952,274
2026-07-09	1.19	1.20	1.19	1.20	+1.01%	364,217
2026-07-08	1.22	1.22	1.18	1.19	-0.50%	324,552
2026-07-07	1.19	1.21	1.19	1.20	+0.34%	360,077
2026-07-06	1.22	1.22	1.19	1.19	-1.16%	677,691
2026-07-03	1.20	1.21	1.20	1.21	-0.82%	215,378
2026-07-02	1.19	1.22	1.19	1.22	+1.16%	627,722
2026-07-01	1.20	1.21	1.19	1.20	+0.17%	573,947
2026-06-30	1.20	1.21	1.19	1.20	-0.33%	1,009,707
2026-06-29	1.19	1.21	1.19	1.21	+0.84%	351,192
2026-06-26	1.16	1.20	1.16	1.20	+2.57%	4,170,170
2026-06-25	1.17	1.18	1.17	1.17	+0.17%	559,493
2026-06-24	1.17	1.17	1.16	1.16	-0.51%	328,117
2026-06-23	1.18	1.19	1.17	1.17	-1.85%	612,247
2026-06-22	1.19	1.20	1.18	1.19	+0.68%	515,824
2026-06-19	1.17	1.19	1.17	1.18	+1.02%	447,124
2026-06-18	1.18	1.18	1.16	1.17	-0.17%	551,978
2026-06-17	1.18	1.18	1.16	1.17	+0.69%	639,920
2026-06-16	1.18	1.18	1.16	1.17	-0.34%	318,878
2026-06-15	1.18	1.19	1.17	1.17	-0.85%	286,540
2026-06-12	1.17	1.19	1.17	1.18	+1.20%	341,157
2026-06-11	1.15	1.18	1.15	1.17	+0.17%	268,621
2026-06-10	1.18	1.18	1.15	1.16	+0.00%	812,563
2026-06-09	1.16	1.17	1.16	1.16	-0.34%	343,255
2026-06-08	1.16	1.17	1.16	1.17	+0.17%	428,546
2026-06-05	1.16	1.18	1.16	1.17	+0.34%	480,942
2026-06-04	1.17	1.17	1.15	1.16	+1.04%	281,954
2026-06-03	1.16	1.16	1.15	1.15	-1.20%	540,140
2026-06-02	1.16	1.17	1.16	1.16	+0.17%	406,518
2026-06-01	1.19	1.19	1.15	1.16	-2.68%	1,012,843
2026-05-29	1.15	1.19	1.15	1.19	+3.47%	1,546,426
2026-05-28	1.18	1.18	1.15	1.15	-2.37%	601,585
2026-05-27	1.19	1.20	1.18	1.18	-0.51%	519,994
2026-05-26	1.19	1.21	1.19	1.19	-1.33%	410,711
2026-05-25	1.21	1.22	1.20	1.20	-0.50%	296,339
2026-05-22	1.21	1.22	1.20	1.21	-0.66%	316,490
2026-05-21	1.21	1.23	1.21	1.22	+0.16%	433,652
2026-05-20	1.18	1.24	1.18	1.22	+1.33%	739,396
2026-05-19	1.21	1.22	1.20	1.20	-0.33%	667,566
2026-05-18	1.18	1.21	1.17	1.20	+1.69%	363,194
2026-05-15	1.18	1.20	1.18	1.18	+0.17%	414,478
2026-05-14	1.17	1.18	1.17	1.18	+1.37%	542,021
2026-05-13	1.20	1.20	1.15	1.17	+0.69%	1,550,136
2026-05-12	1.18	1.19	1.16	1.16	-2.36%	618,577
2026-05-11	1.19	1.20	1.18	1.19	-0.17%	410,992
2026-05-08	1.19	1.19	1.18	1.19	-0.34%	485,604
2026-05-07	1.19	1.20	1.19	1.19	-0.33%	532,180
2026-05-06	1.18	1.20	1.18	1.20	+1.01%	603,150
2026-05-05	1.22	1.22	1.18	1.18	-0.50%	339,288
2026-05-04	1.22	1.22	1.19	1.19	+0.00%	482,321
2026-04-30	1.19	1.19	1.18	1.19	+0.17%	375,343
2026-04-29	1.21	1.22	1.18	1.19	-3.41%	1,296,351
2026-04-28	1.21	1.24	1.20	1.23	+3.02%	645,249
2026-04-27	1.26	1.30	1.19	1.19	-0.67%	858,997
2026-04-24	1.26	1.26	1.20	1.20	-2.59%	488,310
2026-04-23	1.25	1.25	1.22	1.23	-0.80%	312,226
2026-04-22	1.26	1.27	1.23	1.24	-1.89%	462,504
2026-04-21	1.27	1.28	1.26	1.27	+0.48%	324,599
2026-04-20	1.27	1.27	1.26	1.26	-1.71%	229,338
2026-04-17	1.31	1.31	1.28	1.28	-0.16%	463,467
2026-04-16	1.26	1.31	1.26	1.29	+0.94%	1,754,103
2026-04-15	1.26	1.27	1.25	1.27	+1.59%	611,173
2026-04-14	1.25	1.25	1.24	1.25	+0.64%	304,261
2026-04-13	1.24	1.25	1.22	1.25	+1.47%	435,062
2026-04-10	1.21	1.25	1.21	1.23	+0.33%	328,894
2026-04-09	1.23	1.24	1.21	1.22	+0.00%	432,599
2026-04-08	1.23	1.23	1.21	1.22	+2.51%	353,687
2026-04-07	1.18	1.22	1.18	1.19	-0.33%	540,856
2026-04-02	1.19	1.21	1.18	1.20	+0.67%	364,448
2026-04-01	1.19	1.20	1.18	1.19	+1.02%	406,411
2026-03-31	1.18	1.19	1.18	1.18	+0.51%	392,275
2026-03-30	1.17	1.17	1.16	1.17	+0.51%	497,201
2026-03-27	1.16	1.19	1.16	1.17	-1.69%	222,090
2026-03-26	1.16	1.20	1.16	1.19	+0.85%	507,592
2026-03-25	1.16	1.19	1.16	1.18	-0.51%	552,340
2026-03-24	1.19	1.19	1.16	1.18	+1.03%	344,143
2026-03-23	1.15	1.23	1.13	1.17	+0.00%	996,841
2026-03-20	1.17	1.19	1.16	1.17	+0.17%	814,387
2026-03-19	1.17	1.18	1.16	1.17	-0.85%	489,767
2026-03-18	1.20	1.20	1.17	1.18	-0.17%	314,908
2026-03-17	1.16	1.19	1.16	1.18	+0.17%	351,407
2026-03-16	1.19	1.19	1.17	1.18	+1.38%	322,675
2026-03-13	1.18	1.18	1.16	1.16	-1.19%	418,502
2026-03-12	1.17	1.18	1.16	1.18	+0.17%	578,793
2026-03-11	1.18	1.19	1.17	1.17	-0.17%	412,621
2026-03-10	1.18	1.21	1.18	1.18	+1.38%	515,961
2026-03-09	1.17	1.18	1.15	1.16	-2.19%	568,804
2026-03-06	1.18	1.19	1.17	1.19	-0.17%	278,417
2026-03-05	1.19	1.20	1.18	1.19	-0.17%	528,636
2026-03-04	1.16	1.20	1.16	1.19	+1.02%	531,966
2026-03-03	1.21	1.22	1.16	1.18	-3.76%	1,039,213
2026-03-02	1.24	1.25	1.22	1.22	-3.32%	890,017
2026-02-27	1.27	1.28	1.26	1.27	-1.09%	1,056,468
2026-02-26	1.29	1.29	1.26	1.28	+0.16%	615,015
2026-02-25	1.28	1.32	1.28	1.28	-1.54%	629,189
2026-02-24	1.25	1.31	1.23	1.30	+1.88%	1,002,003
2026-02-23	1.20	1.28	1.20	1.27	+10.21%	4,008,283
2026-02-20	1.15	1.16	1.14	1.16	+1.05%	1,346,217
2026-02-19	1.14	1.16	1.14	1.14	+0.35%	591,618
2026-02-18	1.13	1.14	1.12	1.14	+1.42%	259,130
2026-02-17	1.11	1.13	1.11	1.12	+1.08%	232,469
2026-02-16	1.12	1.13	1.11	1.11	-0.36%	317,822
2026-02-13	1.14	1.14	1.12	1.12	-1.41%	1,967,755
2026-02-12	1.13	1.15	1.13	1.13	+0.00%	437,443
2026-02-11	1.17	1.17	1.13	1.13	-3.25%	740,351
2026-02-10	1.19	1.19	1.16	1.17	-0.85%	519,769
2026-02-09	1.16	1.19	1.16	1.18	+2.43%	651,285
2026-02-06	1.16	1.16	1.15	1.15	-0.69%	381,833
2026-02-05	1.19	1.19	1.16	1.16	-0.68%	353,300
2026-02-04	1.17	1.19	1.17	1.17	+0.34%	823,134
2026-02-03	1.18	1.18	1.16	1.16	-0.68%	476,440
2026-02-02	1.17	1.18	1.17	1.17	-0.34%	386,636
2026-01-30	1.16	1.18	1.16	1.18	+1.20%	618,962
2026-01-29	1.18	1.18	1.16	1.16	-0.85%	408,411
2026-01-28	1.15	1.17	1.15	1.17	+1.21%	511,758
2026-01-27	1.14	1.16	1.14	1.16	+1.22%	462,248
2026-01-26	1.19	1.19	1.14	1.14	-1.38%	700,209
2026-01-23	1.20	1.20	1.16	1.16	-3.81%	984,992
2026-01-22	1.21	1.22	1.19	1.21	+1.34%	890,895
2026-01-21	1.14	1.20	1.14	1.19	+3.84%	2,636,749
2026-01-20	1.14	1.15	1.12	1.15	+2.14%	1,396,243
2026-01-19	1.13	1.13	1.11	1.12	-0.36%	501,194
2026-01-16	1.13	1.14	1.12	1.13	-0.35%	683,103
2026-01-15	1.12	1.14	1.11	1.13	+1.07%	982,378
2026-01-14	1.11	1.12	1.10	1.12	+0.72%	596,582
2026-01-13	1.12	1.12	1.10	1.11	-0.72%	1,077,948
2026-01-12	1.11	1.12	1.10	1.12	+0.54%	761,946
2026-01-09	1.12	1.12	1.10	1.11	+0.18%	2,732,347
2026-01-08	1.12	1.12	1.10	1.11	-0.18%	385,384
2026-01-07	1.11	1.12	1.10	1.11	-0.36%	652,624
2026-01-06	1.13	1.13	1.11	1.12	-0.53%	302,964
2026-01-05	1.13	1.14	1.11	1.12	-0.53%	835,056
2026-01-02	1.12	1.15	1.11	1.13	+0.89%	638,472
2025-12-31	1.12	1.13	1.11	1.12	-0.36%	225,899
2025-12-30	1.11	1.13	1.11	1.12	+0.00%	388,575
2025-12-29	1.11	1.13	1.11	1.12	+0.36%	392,505
2025-12-24	1.11	1.12	1.11	1.12	+0.54%	314,671
2025-12-23	1.11	1.12	1.10	1.11	-0.18%	193,769
2025-12-22	1.10	1.12	1.09	1.11	+1.27%	353,831
2025-12-19	1.09	1.10	1.09	1.10	+0.00%	580,913
2025-12-18	1.09	1.11	1.09	1.10	+0.36%	841,648
2025-12-17	1.07	1.10	1.07	1.10	+2.24%	337,454
2025-12-16	1.08	1.08	1.07	1.07	-0.37%	536,690
2025-12-15	1.09	1.09	1.07	1.08	-0.74%	472,346
2025-12-12	1.09	1.11	1.08	1.08	+0.37%	291,808
2025-12-11	1.09	1.09	1.08	1.08	-0.92%	432,095
2025-12-10	1.11	1.11	1.09	1.09	-1.80%	658,549
2025-12-09	1.11	1.12	1.10	1.11	+0.91%	364,846
2025-12-08	1.11	1.13	1.10	1.10	-1.08%	243,913
2025-12-05	1.11	1.12	1.10	1.11	+1.09%	286,498
2025-12-04	1.10	1.12	1.09	1.10	+0.00%	488,567
2025-12-03	1.11	1.12	1.09	1.10	-1.79%	569,482
2025-12-02	1.14	1.14	1.12	1.12	-1.75%	373,047
2025-12-01	1.15	1.15	1.14	1.14	-0.18%	437,522
2025-11-28	1.15	1.17	1.14	1.14	+0.00%	582,091
2025-11-27	1.15	1.16	1.14	1.14	+0.53%	832,792
2025-11-26	1.13	1.15	1.13	1.14	-0.18%	407,704
2025-11-25	1.13	1.15	1.12	1.14	+0.35%	385,349
2025-11-24	1.13	1.14	1.12	1.13	+0.89%	674,834
2025-11-21	1.13	1.13	1.11	1.12	+0.18%	307,501
2025-11-20	1.11	1.13	1.11	1.12	+1.08%	210,777
2025-11-19	1.13	1.13	1.10	1.11	-0.18%	402,523
2025-11-18	1.11	1.12	1.10	1.11	-0.71%	305,535
2025-11-17	1.13	1.13	1.11	1.12	-0.18%	436,809
2025-11-14	1.12	1.12	1.10	1.12	+0.18%	539,547
2025-11-13	1.13	1.14	1.12	1.12	-0.53%	766,003
2025-11-12	1.11	1.13	1.11	1.13	+0.36%	241,448
2025-11-11	1.13	1.13	1.11	1.12	+0.18%	381,032
2025-11-10	1.12	1.13	1.12	1.12	+0.54%	243,387
2025-11-07	1.12	1.13	1.11	1.11	-0.36%	366,873
2025-11-06	1.12	1.13	1.11	1.12	+0.18%	338,989
2025-11-05	1.14	1.14	1.11	1.12	-1.59%	554,973
2025-11-04	1.16	1.16	1.12	1.13	-1.22%	1,054,535
2025-11-03	1.15	1.16	1.14	1.15	-0.17%	414,761
2025-10-31	1.14	1.16	1.14	1.15	+0.00%	475,735
2025-10-30	1.15	1.16	1.13	1.15	+0.17%	543,379
2025-10-29	1.17	1.17	1.14	1.15	-1.54%	1,288,340
2025-10-28	1.21	1.23	1.16	1.17	-3.48%	1,477,351
2025-10-27	1.28	1.30	1.21	1.21	-3.82%	1,961,373
2025-10-24	1.32	1.32	1.26	1.26	-2.48%	571,522
2025-10-23	1.29	1.31	1.28	1.29	+0.47%	162,075
2025-10-22	1.33	1.33	1.27	1.28	-3.17%	1,420,505
2025-10-21	1.32	1.34	1.31	1.32	+0.91%	372,766
2025-10-20	1.26	1.33	1.26	1.31	+4.13%	871,521
2025-10-17	1.28	1.28	1.25	1.26	-1.56%	329,800
2025-10-16	1.24	1.28	1.24	1.28	+1.91%	391,680
2025-10-15	1.25	1.27	1.25	1.26	-0.16%	318,162
2025-10-14	1.26	1.27	1.25	1.26	+0.16%	257,207
2025-10-13	1.27	1.29	1.25	1.26	-1.88%	128,090
2025-10-10	1.27	1.29	1.27	1.28	+0.63%	162,338
2025-10-09	1.27	1.29	1.27	1.27	-0.62%	160,957
2025-10-08	1.27	1.29	1.26	1.28	+0.95%	283,769
2025-10-07	1.28	1.28	1.26	1.27	-0.16%	165,709
2025-10-06	1.28	1.29	1.27	1.27	-1.40%	135,770
2025-10-03	1.28	1.30	1.28	1.29	+0.94%	227,493
2025-10-02	1.28	1.29	1.27	1.28	-0.47%	131,970
2025-10-01	1.28	1.30	1.27	1.28	-0.62%	274,894
2025-09-30	1.28	1.30	1.28	1.29	+0.78%	211,176
2025-09-29	1.28	1.29	1.28	1.28	-0.16%	107,754
2025-09-26	1.27	1.29	1.25	1.28	+0.94%	145,680
2025-09-25	1.28	1.28	1.26	1.27	+0.16%	143,284
2025-09-24	1.24	1.28	1.24	1.27	+0.00%	220,205
2025-09-23	1.25	1.27	1.24	1.27	+1.60%	300,249
2025-09-22	1.24	1.25	1.23	1.25	-0.48%	213,964
2025-09-19	1.25	1.26	1.24	1.25	+0.48%	1,262,474
2025-09-18	1.28	1.28	1.24	1.25	-3.11%	1,122,315
2025-09-17	1.28	1.29	1.28	1.29	+0.31%	145,441
2025-09-16	1.31	1.31	1.28	1.28	-2.43%	169,416
2025-09-15	1.31	1.32	1.30	1.32	+0.61%	150,598
2025-09-12	1.30	1.31	1.29	1.31	-0.15%	147,329
2025-09-11	1.32	1.33	1.30	1.31	-1.50%	126,070
2025-09-10	1.33	1.34	1.32	1.33	+0.91%	138,099

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+9.91%）。最弱月份：10月（-10.30%）。基於2年每日數據（2025–2026）。

1月+9.91%
2月-1.70%
3月+2.50%
4月+5.17%
5月+2.95%
6月+0.92%
7月+3.06%
8月-0.58%
9月-3.30%
10月-10.30%
11月-0.52%
12月-1.93%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Linea Directa Aseguradora SA Compania de Seguros y Reaseguros（LDA.MC）最新收盤價是多少？

2026-09-02 收於 1.34，來自Closelook數據湖的每日價格紀錄。

LDA.MC 的52週最高價和最低價是多少？

過去52週最高 1.35、最低 1.07（截至 2026-09-02）。

Linea Directa Aseguradora SA Compania de Seguros y Reaseguros 歷史上最強和最弱的月份是哪個？

歷史上，LDA.MC 最強的日曆月份是1月（平均 +9.91%），最弱的是10月（平均 -10.30%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的426根日K線計算。