Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6470+0,0170 (+2,70%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 20230,65100,71000,64000,64700,64701.123.593
21 sept 20230,63100,64200,63000,63600,636020.439
20 sept 20230,63000,64200,63000,63900,63908306
19 sept 20230,63300,64400,62500,63500,635077.015
18 sept 20230,65100,65100,63200,63500,635017.072
15 sept 20230,63500,65000,63200,64200,642073.723
14 sept 20230,66300,66300,63300,64300,643078.012
13 sept 20230,66000,66700,64100,64100,641066.609
12 sept 20230,63500,68500,62500,66500,6650236.582
11 sept 20230,63000,64500,63000,64100,641086.535
08 sept 20230,63500,64000,63000,63800,638052.295
07 sept 20230,63600,64400,63500,64100,641044.307
06 sept 20230,64000,64400,63700,63700,637061.863
05 sept 20230,64000,64600,63700,64400,644054.790
04 sept 20230,63100,64800,63100,64200,642063.408
01 sept 20230,63100,64900,63100,63500,635058.619
31 ago 20230,63800,65400,63000,63000,6300162.500
30 ago 20230,63600,64900,63600,64600,646085.986
29 ago 20230,64200,64900,63500,63600,636099.575
28 ago 20230,64000,65000,64000,64900,64905640
25 ago 20230,63900,64900,63900,64800,648018.470
24 ago 20230,66300,66300,64000,65000,6500178.291
23 ago 20230,65200,66500,64500,65000,650073.771
22 ago 20230,64300,65100,64100,64900,649046.809
21 ago 20230,66500,66500,64300,64700,647039.017
18 ago 20230,66700,66900,65000,65900,659037.699
17 ago 20230,66200,67000,65100,66300,663057.742
16 ago 20230,67400,67400,65500,66200,662029.033
15 ago 20230,66200,67900,65500,66800,668059.153
14 ago 20230,66100,68000,64400,67000,6700115.600
11 ago 20230,70000,70600,67000,68000,6800219.404
10 ago 20230,63100,71200,63100,69300,6930464.059
09 ago 20230,64100,64600,64000,64500,645015.169
08 ago 20230,64200,65000,63000,64700,647069.460
07 ago 20230,64900,65000,64200,65000,650013.391
04 ago 20230,66000,66000,63500,65000,650018.716
03 ago 20230,63000,65100,63000,64600,646080.523
02 ago 20230,66200,66800,61700,63000,6300472.886
01 ago 20230,66400,67200,65600,66800,668078.713
31 jul 20230,66800,66800,65000,66500,6650146.591
28 jul 20230,66100,67000,65300,66900,669029.073
27 jul 20230,66100,67600,66100,66100,661024.322
26 jul 20230,65500,66900,65300,66600,666030.844
25 jul 20230,67400,67400,65100,66100,661043.537
24 jul 20230,67700,67700,65800,66000,660074.736
21 jul 20230,67000,67400,66000,66400,664059.966
20 jul 20230,66400,67000,66000,66300,6630110.999
19 jul 20230,66800,68200,66000,67000,670094.003
18 jul 20230,68700,68700,66300,67500,6750101.051
17 jul 20230,67000,68900,67000,67700,677020.104
14 jul 20230,67000,68000,66800,67700,677065.301
13 jul 20230,67300,68000,66500,68000,680028.425
12 jul 20230,66300,68500,66300,67500,675013.341
11 jul 20230,69000,69000,67200,67400,674067.433
10 jul 20230,68800,68800,67000,67300,673030.512
07 jul 20230,67500,69000,66500,68100,681084.098
06 jul 20230,69000,69000,67200,68000,680055.696
05 jul 20230,68500,69400,67900,68400,684036.091
04 jul 20230,67500,68800,67000,68500,685067.344
03 jul 20230,67100,69000,67000,67900,6790157.956
30 jun 20230,67800,69200,67000,67900,6790108.716
29 jun 20230,68300,69300,67700,68000,680091.453
28 jun 20230,70000,70000,67000,68200,6820270.895
27 jun 20230,71400,71500,69500,70400,704080.833
26 jun 20230,71000,71800,69500,71400,714055.770
23 jun 20230,71700,71700,69700,70500,705023.400
22 jun 20230,71900,71900,69600,71400,7140103.397
21 jun 20230,71800,71800,70100,70300,7030129.345
20 jun 20230,72800,73200,70300,71200,7120105.242
19 jun 20230,72700,73400,70100,71900,719084.768
16 jun 20230,72000,74700,71800,72000,7200316.151
15 jun 20230,68800,73900,68800,71300,7130500.049
14 jun 20230,67400,67400,66500,66700,667088.150
13 jun 20230,68000,68000,67000,67100,6710119.139
12 jun 20230,67000,68800,67000,67000,6700147.336
09 jun 20230,65500,67000,65500,66600,666065.284
08 jun 20230,66400,68900,65000,65200,6520358.127
07 jun 20230,67200,67600,65600,66400,6640139.237
06 jun 20230,67000,67900,65600,67300,6730116.111
05 jun 20230,68000,68100,66900,67900,679078.453
02 jun 20230,67400,68000,66200,67900,679065.974
01 jun 20230,66000,67400,66000,67300,673061.132
31 may 20230,66800,67700,65600,66900,6690179.269
30 may 20230,68500,68500,66800,66800,6680139.208
29 may 20230,69200,69200,65000,67300,6730144.975
26 may 20230,68000,70300,68000,69100,691092.450
25 may 20230,70000,71000,67700,69200,6920127.845
24 may 20230,71000,71000,70000,70400,704027.871
23 may 20230,71500,71500,70000,70900,709043.451
22 may 20230,69900,71700,69900,71400,714016.912
19 may 20230,71100,71800,69800,71100,711047.473
18 may 20230,70300,71900,70300,71500,715035.633
17 may 20230,70200,72000,70200,72000,720034.161
16 may 20230,70600,72000,70200,70600,706069.771
15 may 20230,69500,72000,69000,70600,7060210.622
12 may 20230,69500,70400,69200,70000,700047.941
11 may 20230,71900,72000,69200,69200,6920185.804
10 may 20230,70000,70800,69100,69400,6940126.253
09 may 20230,71700,71700,70000,70000,700026.397
08 may 20230,69200,71000,69200,70600,706065.350
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...