Mercados españoles cerrados

Duro Felguera, S.A. (MDF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5520-0,0080 (-1,43%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20240,56100,56300,52000,55200,5520115.103
18 abr 20240,56000,56500,56000,56000,560033.105
17 abr 20240,57000,57000,55700,56000,560046.907
16 abr 20240,57000,57000,55500,56900,569040.602
15 abr 20240,57500,58800,57100,57100,571091.798
12 abr 20240,63000,63000,58100,58100,5810173.532
11 abr 20240,61800,61800,59100,61400,614083.780
10 abr 20240,60600,62300,60500,61800,6180110.524
09 abr 20240,62000,62500,60300,62400,624065.691
08 abr 20240,62000,62900,57600,62600,6260384.909
05 abr 20240,61000,62000,59300,62000,620061.972
04 abr 20240,58000,62100,58000,60900,6090175.163
03 abr 20240,54200,58200,54200,58000,5800165.710
02 abr 20240,56600,56600,52400,55900,5590250.708
28 mar 20240,57400,57600,55400,56900,569062.627
27 mar 20240,54000,57600,53300,55000,550094.164
26 mar 20240,53000,54000,53000,53900,539036.894
25 mar 20240,54400,54400,52400,53000,5300172.203
22 mar 20240,55100,57000,54300,54300,5430166.537
21 mar 20240,55000,56900,55000,55100,551052.322
20 mar 20240,55200,58000,55200,55400,554048.904
19 mar 20240,55000,56500,55000,56500,565056.825
18 mar 20240,55300,56700,55200,55300,553043.149
15 mar 20240,57900,57900,55000,56600,5660135.185
14 mar 20240,58000,58600,57000,57400,574076.436
13 mar 20240,57300,58800,57300,58600,586021.132
12 mar 20240,59800,59800,58000,59000,590033.173
11 mar 20240,57600,60000,57600,59700,597036.210
08 mar 20240,58000,60000,57100,59900,599080.702
07 mar 20240,58000,58000,56300,58000,5800126.559
06 mar 20240,60800,60800,56500,57800,5780250.132
05 mar 20240,60400,60900,60000,60100,601080.570
04 mar 20240,61000,61800,60500,60900,6090127.042
01 mar 20240,62000,62000,61100,61100,611055.708
29 feb 20240,63200,64000,60700,62000,6200212.587
28 feb 20240,64500,64500,63200,63800,6380100.905
27 feb 20240,63700,64600,63200,63300,633025.592
26 feb 20240,64800,64900,61000,62700,627081.099
23 feb 20240,64900,64900,60000,62200,6220551.541
22 feb 20240,64000,65000,63100,63700,6370165.705
21 feb 20240,63500,64500,63200,64000,640044.231
20 feb 20240,64300,64800,63200,64700,647039.537
19 feb 20240,65000,65000,63700,64400,644011.886
16 feb 20240,64200,64500,63600,64500,645029.914
15 feb 20240,64400,65200,64400,64400,644071.660
14 feb 20240,64000,64000,63000,64000,6400123.557
13 feb 20240,63000,63900,62800,63100,6310298.768
12 feb 20240,63400,64800,62800,63100,6310270.377
09 feb 20240,64000,65100,63100,63200,6320219.298
08 feb 20240,65800,68000,64100,65000,6500337.562
07 feb 20240,64700,66300,64700,65700,657073.226
06 feb 20240,65000,66400,64400,65400,654095.203
05 feb 20240,66100,66100,63500,64500,6450144.812
02 feb 20240,67300,67300,64500,65100,6510247.859
01 feb 20240,67900,68000,64500,64900,6490304.614
31 ene 20240,65100,69400,65100,65200,6520794.068
30 ene 20240,63600,64500,62600,63500,6350111.860
29 ene 20240,63200,64000,62100,63500,6350105.942
26 ene 20240,63800,64000,63200,63700,637031.743
25 ene 20240,64000,64000,63200,64000,64004533
24 ene 20240,64000,64000,63000,64000,640063.561
23 ene 20240,64800,64800,63400,63400,634035.422
22 ene 20240,63800,64800,63600,64700,647038.924
19 ene 20240,64500,64900,63000,64300,6430142.180
18 ene 20240,64100,66000,64100,65100,651019.230
17 ene 20240,65000,65200,64000,65200,652090.353
16 ene 20240,64500,65500,64500,65000,650020.964
15 ene 20240,65600,65600,64500,65100,651076.929
12 ene 20240,65800,65800,64200,65200,652032.940
11 ene 20240,65100,66800,64000,64200,6420195.980
10 ene 20240,64500,66400,64000,66400,6640217.826
09 ene 20240,68700,68700,64300,66400,6640187.043
08 ene 20240,68500,68900,67500,68700,687037.654
05 ene 20240,67300,68600,66600,68500,6850132.456
04 ene 20240,66500,67700,66100,67300,673077.350
03 ene 20240,65700,66400,65000,66000,660071.993
02 ene 20240,65200,66500,65200,65700,657058.635
29 dic 20230,66000,66000,65000,65200,6520150.880
28 dic 20230,65100,66600,65000,66000,6600269.218
27 dic 20230,65600,66000,65000,65700,6570260.687
22 dic 20230,66700,66700,65000,66300,6630217.967
21 dic 20230,66700,67000,66700,66800,668051.699
20 dic 20230,66200,67300,66000,67200,672084.256
19 dic 20230,68500,68500,66000,67300,6730250.562
18 dic 20230,67800,68700,67000,68500,6850118.443
15 dic 20230,69500,70500,66200,67800,6780322.596
14 dic 20230,71100,71700,67800,69300,6930127.399
13 dic 20230,72500,72900,70100,71000,7100106.509
12 dic 20230,72200,75500,72100,72900,7290723.426
11 dic 20230,69200,72300,69200,70500,7050135.186
08 dic 20230,68700,71400,67000,70400,7040128.951
07 dic 20230,71000,71600,68800,69000,6900134.816
06 dic 20230,72100,72900,70200,70500,7050201.468
05 dic 20230,73700,73800,72000,73000,7300141.181
04 dic 20230,74000,74800,73000,73800,7380582.923
01 dic 20230,71500,73400,71200,72800,7280379.362
30 nov 20230,69100,71700,69100,71500,7150130.549
29 nov 20230,68600,71200,67000,70000,7000393.655
28 nov 20230,69200,70000,68400,69400,694091.131
27 nov 20230,67000,69300,66400,69300,6930172.271
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...