Mercados españoles cerrados en 45 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6320-0,0150 (-2,32%)
A partir del 04:04PM CET. Mercado abierto.
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 20240,63500,64500,63200,63200,632033.861
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
24 nov 20230,66500,70000,65200,69000,6900430.616
23 nov 20230,66500,66700,64200,66100,6610234.031
22 nov 20230,66100,67000,66100,66800,668030.762
21 nov 20230,65800,66900,65800,66600,666020.357
20 nov 20230,66400,66900,66000,66900,669010.268
17 nov 20230,66500,67000,66000,66800,668048.883
16 nov 20230,66000,66800,65000,66800,668044.004
15 nov 20230,67000,67000,66000,66500,665035.985
14 nov 20230,67000,67400,67000,67400,674044.041
13 nov 20230,66000,67200,66000,67000,67005870
10 nov 20230,66200,67700,66000,67500,675024.411
09 nov 20230,66000,67700,66000,67000,670031.440
08 nov 20230,66700,68400,65300,67100,671063.543
07 nov 20230,67600,67900,67200,67900,679033.617
06 nov 20230,67000,68800,66700,68000,6800102.541
03 nov 20230,67100,68900,67100,67100,6710117.207
02 nov 20230,71100,71900,67000,68300,6830500.207
01 nov 20230,66800,71700,66800,69200,6920618.731
31 oct 20230,64900,64900,63400,64400,644012.609
30 oct 20230,65500,65500,63700,65000,650039.218
27 oct 20230,63800,65700,63200,65100,651050.109
26 oct 20230,64400,64600,63600,64500,645031.746
25 oct 20230,64500,64900,64100,64100,641022.669
24 oct 20230,63500,64700,63500,64700,647030.224
23 oct 20230,64100,65000,64000,64800,648039.684
20 oct 20230,64500,66000,64500,64900,649056.783
19 oct 20230,63600,66000,63600,64900,6490102.452
18 oct 20230,64000,64700,63600,63600,6360260.935
17 oct 20230,64100,66100,63800,66100,661097.753
16 oct 20230,64000,65500,63000,65000,6500162.668
13 oct 20230,64000,65300,63800,63800,638052.067
12 oct 20230,65000,65000,64100,64200,642025.018
11 oct 20230,64500,65000,62700,64700,647047.462
10 oct 20230,63600,65800,63600,65500,655034.188
09 oct 20230,64500,65900,63800,63800,638039.277
06 oct 20230,66000,66000,64200,65300,653040.926
05 oct 20230,64000,65400,64000,64900,649051.578
04 oct 20230,66800,66900,64400,64500,645062.575
03 oct 20230,66500,67900,65000,65000,650090.745
02 oct 20230,65500,68500,65200,66100,6610243.109
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...