Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.348
0.00 (0.00%)
Aug 13, 2025, 1:05 PM CET
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 87,579 |
| Aug 11, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 181,777 |
| Aug 8, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 144,068 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 302,196 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 340,470 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 200,095 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 214,118 |
| Aug 1, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 499,959 |
| Jul 31, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 431,967 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 165,276 |
| Jul 29, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | 304,788 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 432,509 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 339,976 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 982,012 |
| Jul 23, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 397,883 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 401,223 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 194,537 |
| Jul 18, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 211,932 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 239,570 |
| Jul 16, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 286,998 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 409,857 |
| Jul 14, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 282,821 |
| Jul 11, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 134,399 |
| Jul 10, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 261,263 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 232,286 |
| Jul 8, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 278,751 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 399,522 |
| Jul 4, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 187,633 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 226,334 |
| Jul 2, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 230,091 |
| Jul 1, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 419,158 |
| Jun 30, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 167,841 |
| Jun 27, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 207,052 |
| Jun 26, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 240,338 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 441,119 |
| Jun 24, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | - | 393,619 |
| Jun 23, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.33 | - | 330,995 |
| Jun 20, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 984,429 |
| Jun 19, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.35 | - | 228,975 |
| Jun 18, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.35 | -0.73% | 383,620 |
| Jun 17, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.36 | - | 739,121 |
| Jun 16, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.36 | -1.44% | 743,714 |
| Jun 13, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.38 | -1.42% | 309,239 |
| Jun 12, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.40 | -0.70% | 1,105,252 |
| Jun 11, 2025 | 1.37 | 1.43 | 1.36 | 1.42 | 1.40 | 3.65% | 1,326,432 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.36 | - | 249,992 |
| Jun 9, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.36 | - | 187,489 |
| Jun 6, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.35 | - | 212,622 |
| Jun 5, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.36 | 0.74% | 403,289 |
| Jun 4, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.35 | -0.73% | 293,148 |