Mercados españoles abiertos en 6 hrs 24 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5570-0,0160 (-2,79%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 jul 2023 - 25 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 20240,56100,56900,54800,55700,5570151.107
23 jul 20240,57300,59300,56100,57300,5730111.781
22 jul 20240,58300,59000,56900,58500,585039.495
19 jul 20240,57500,58400,56200,58000,5800156.554
18 jul 20240,59800,62000,56100,58300,5830198.363
17 jul 20240,63800,65000,59000,60000,60001.412.542
16 jul 20240,53200,53800,52500,53200,532083.809
15 jul 20240,54300,54300,53000,53900,539068.128
12 jul 20240,53300,54000,53000,54000,540076.882
11 jul 20240,53600,54700,53300,54000,540062.748
10 jul 20240,54000,54400,53200,54300,543090.758
09 jul 20240,55000,55000,54000,54500,5450184.513
08 jul 20240,56600,56900,54000,55700,5570127.947
05 jul 20240,56300,56600,55200,56600,566044.738
04 jul 20240,56500,57400,56100,56300,563053.642
03 jul 20240,57800,58000,56200,57700,57707949
02 jul 20240,58000,58000,56200,57600,576028.712
01 jul 20240,59400,59500,56900,57100,571065.412
28 jun 20240,56000,58000,56000,57900,579071.894
27 jun 20240,57000,58800,55600,58800,5880104.935
26 jun 20240,55400,57000,55400,56900,569036.331
25 jun 20240,56300,58400,56300,56400,564049.608
24 jun 20240,58800,58800,55800,57400,5740120.681
21 jun 20240,55500,55600,55000,55600,556015.542
20 jun 20240,55000,55800,55000,55000,550021.881
19 jun 20240,55300,56000,54500,55500,555085.883
18 jun 20240,55200,56900,54500,55300,553064.065
17 jun 20240,57000,57000,55200,56400,564018.610
14 jun 20240,56000,57400,55000,55000,550064.470
13 jun 20240,58900,58900,56000,56000,560074.711
12 jun 20240,55300,56800,55300,56100,561027.492
11 jun 20240,56000,56800,55000,56400,564048.791
10 jun 20240,55100,56600,55000,56000,560071.481
07 jun 20240,57100,57200,56000,56800,568066.154
06 jun 20240,58000,58000,57100,57100,571019.172
05 jun 20240,57500,58300,57000,58100,581045.558
04 jun 20240,57500,58300,57500,57600,5760151.959
03 jun 20240,58700,59800,58100,58700,587046.210
31 may 20240,59600,60500,57900,59500,5950170.815
30 may 20240,59500,61000,59300,60800,6080104.541
29 may 20240,59400,61700,59000,61000,6100188.004
28 may 20240,61100,61100,59100,61000,610068.903
27 may 20240,59500,61000,59000,61000,610076.238
24 may 20240,59000,59500,59000,59500,595053.707
23 may 20240,59600,60200,58900,60000,600085.220
22 may 20240,59200,60500,58600,59500,5950104.771
21 may 20240,61000,61000,59000,59200,592025.382
20 may 20240,59600,61900,58600,60000,600076.811
17 may 20240,61900,63000,59200,60400,6040477.152
16 may 20240,58000,62000,58000,62000,6200216.457
15 may 20240,58300,59400,57800,58000,580091.194
14 may 20240,57900,58700,57300,58300,583099.646
13 may 20240,57100,57400,56000,57200,5720142.158
10 may 20240,57200,58300,56000,57300,5730152.880
09 may 20240,57900,58600,57000,57700,577054.949
08 may 20240,57600,58700,57000,57700,577061.191
07 may 20240,57000,58800,56700,58500,5850107.602
06 may 20240,59900,60000,56300,58000,5800183.086
03 may 20240,54100,62600,54100,59800,5980602.536
02 may 20240,54300,55300,54000,54600,5460134.306
30 abr 20240,55200,55200,54100,54300,543032.548
29 abr 20240,55500,55500,53900,54200,542016.843
26 abr 20240,55300,55300,54000,54200,542035.888
25 abr 20240,55000,56000,54300,54500,545040.091
24 abr 20240,54200,55900,54200,55100,551032.401
23 abr 20240,54100,55100,54100,54900,549050.472
22 abr 20240,54000,55700,54000,54500,5450108.149
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...