Mercados españoles abiertos en 7 hrs 39 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6930+0,0030 (+0,43%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20220,72000,72000,69100,69300,6930189.333
03 oct 20220,73300,77900,69000,69000,69001.375.359
30 sept 20220,59000,67400,57100,64100,6410893.904
29 sept 20220,57500,60500,57000,57000,5700180.566
28 sept 20220,63800,63800,58000,58900,5890550.235
27 sept 20220,52800,67500,52800,61200,61202.986.682
26 sept 20220,67500,67500,50000,50100,50101.559.022
23 sept 20220,68000,69900,65600,66000,6600231.242
22 sept 20220,68000,69700,67300,69200,6920117.955
21 sept 20220,71800,73500,67000,69500,6950295.858
20 sept 20220,72800,74900,71800,72000,7200158.229
19 sept 20220,73700,73700,71500,71700,717034.676
16 sept 20220,72900,74400,72100,72400,724035.416
15 sept 20220,72100,74600,72100,74100,741048.149
14 sept 20220,71000,73500,71000,73000,730060.646
13 sept 20220,73200,73800,71600,71600,716065.639
12 sept 20220,74800,74800,72700,73200,732046.417
09 sept 20220,73000,74600,73000,73000,7300113.726
08 sept 20220,74600,76000,73800,74000,7400324.293
07 sept 20220,76200,76200,74700,75900,759052.848
06 sept 20220,76800,79000,74500,76200,7620119.007
05 sept 20220,77800,77900,75100,75200,7520153.014
02 sept 20220,76100,77800,76100,76400,764044.752
01 sept 20220,77200,78700,76400,77000,770055.127
31 ago 20220,79000,79000,77200,77500,775055.681
30 ago 20220,77000,80400,77000,77600,776075.433
29 ago 20220,81900,81900,78300,78500,7850138.646
26 ago 20220,79000,84000,79000,79900,7990582.355
25 ago 20220,77000,81700,76000,79800,7980363.258
24 ago 20220,77000,77100,76000,77100,771066.949
23 ago 20220,76900,77100,75200,77100,771043.753
22 ago 20220,76200,77500,74200,76000,7600265.845
19 ago 20220,76600,76600,74000,74100,7410193.641
18 ago 20220,76500,77500,75500,76000,7600106.671
17 ago 20220,77100,78800,77000,77000,770071.688
16 ago 20220,78300,78500,77000,77500,7750119.120
15 ago 20220,78200,78300,76100,77700,777058.322
12 ago 20220,77600,78400,75700,77600,7760107.468
11 ago 20220,77100,78800,77100,78300,7830122.159
10 ago 20220,77900,79400,77300,78300,783087.235
09 ago 20220,79500,79500,77900,78500,7850127.454
08 ago 20220,78200,80100,78000,78400,7840172.167
05 ago 20220,78900,82200,77700,78000,7800431.438
04 ago 20220,79100,84400,77200,77700,77701.068.071
03 ago 20220,71800,79500,70500,79500,7950816.954
02 ago 20220,70000,71700,70000,71700,717064.787
01 ago 20220,70800,72000,69700,70000,7000232.104
29 jul 20220,72400,72400,69300,70000,7000223.521
28 jul 20220,71900,76000,71000,71000,7100465.184
27 jul 20220,70900,71700,69400,71700,717081.124
26 jul 20220,71500,71500,70000,70000,700074.746
25 jul 20220,71800,71800,69100,70300,703094.176
22 jul 20220,70000,72000,70000,70600,7060148.877
21 jul 20220,71000,72000,68900,70000,7000156.325
20 jul 20220,71100,72300,71100,71500,715072.060
19 jul 20220,70300,72600,70300,71500,715084.031
18 jul 20220,69300,73000,69300,71400,7140259.096
15 jul 20220,69800,70700,68900,70400,7040179.378
14 jul 20220,70800,70800,68200,69200,6920194.782
13 jul 20220,71700,71700,69100,69500,6950214.002
12 jul 20220,74300,74400,70000,71700,7170299.919
11 jul 20220,73800,73900,72200,72900,7290101.426
08 jul 20220,74800,74800,72600,73800,7380225.193
07 jul 20220,72900,75000,71600,74900,7490373.027
06 jul 20220,74200,76000,71600,71900,7190583.814
05 jul 20220,77400,78400,74000,74800,7480484.214
04 jul 20220,79300,79300,77100,77500,775088.901
01 jul 20220,76500,80800,76500,78200,7820239.100
30 jun 20220,79800,79900,76000,77000,7700585.422
29 jun 20220,83900,83900,79500,80700,8070406.329
28 jun 20220,89700,89800,83100,83200,8320613.829
27 jun 20220,88800,93200,86200,88300,88301.213.796
24 jun 20220,80000,82500,79000,79400,7940373.451
23 jun 20220,80600,81900,76000,77200,77201.278.903
22 jun 20220,83300,86200,80500,85500,8550269.700
21 jun 20220,82100,84000,82100,83800,838078.578
20 jun 20220,82900,83800,80200,83300,8330115.893
17 jun 20220,81000,83000,80100,81300,813093.839
16 jun 20220,83900,83900,81300,82700,8270208.275
15 jun 20220,82000,84500,82000,84100,841078.883
14 jun 20220,82600,85600,82000,82000,8200340.998
13 jun 20220,86000,86000,82300,82700,8270258.950
10 jun 20220,89900,89900,86000,86000,8600356.716
09 jun 20220,90200,92500,90000,90000,9000175.540
08 jun 20220,91000,93000,90200,92300,9230162.177
07 jun 20220,91000,93700,90600,90700,9070304.167
06 jun 20220,91000,92500,89000,90900,9090217.733
03 jun 20220,94600,94600,90500,91000,9100137.664
02 jun 20220,92700,94400,91100,91600,9160255.860
01 jun 20220,97000,97500,93000,94000,9400449.606
31 may 20220,95400,97900,93400,95100,9510621.137
30 may 20220,93000,95900,92400,95100,9510608.397
27 may 20220,88700,93700,87500,90500,90501.205.939
26 may 20220,85500,89700,85000,87400,8740524.163
25 may 20220,85000,87300,85000,86800,8680211.140
24 may 20220,87900,87900,83800,84700,8470309.966
23 may 20220,81200,89400,79300,87900,8790780.672
20 may 20220,81100,82000,79000,79500,7950208.368
19 may 20220,79000,80700,78500,79900,7990209.344
18 may 20220,82700,82900,80000,80000,8000171.901
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...