Mercados españoles abiertos en 3 hrs 36 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8050+0,0180 (+2,29%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20220,80700,83200,80100,80500,8050174.513
16 may 20220,80700,82000,78600,78700,7870159.851
13 may 20220,82000,82000,80000,80500,8050132.113
12 may 20220,81600,82000,79500,80800,8080343.199
11 may 20220,83000,84200,81300,82500,8250265.866
10 may 20220,85100,86500,82200,82200,8220235.992
09 may 20220,87900,87900,85000,85000,8500112.584
06 may 20220,89100,89900,85000,87000,8700603.980
05 may 20220,91500,93000,89000,89500,8950332.921
04 may 20220,89700,91300,89600,91200,9120234.470
03 may 20220,91800,91800,89000,90600,9060179.530
02 may 20220,92900,93500,90000,90500,9050160.604
29 abr 20220,89000,93000,89000,91000,9100224.596
28 abr 20220,91100,93300,89000,89100,8910395.926
27 abr 20220,88800,91400,88800,90000,9000311.808
26 abr 20220,96800,96900,89000,91500,9150480.547
25 abr 20220,97000,97800,93800,95000,9500347.243
22 abr 20220,93200,98900,92600,97300,9730610.268
21 abr 20220,93400,95400,91000,94900,9490413.137
20 abr 20220,94800,94800,92300,93600,9360101.577
19 abr 20220,91800,94800,91800,94200,9420262.482
14 abr 20220,90700,92300,90400,90700,9070106.261
13 abr 20220,93900,93900,91100,91400,9140156.827
12 abr 20220,96200,96400,91700,92800,92801.163.634
11 abr 20220,95000,98800,90800,94100,9410960.500
08 abr 20220,89900,90600,88100,89800,8980253.229
07 abr 20220,90900,92700,88000,89700,8970320.962
06 abr 20220,94400,94400,88200,89500,8950574.084
05 abr 20220,95100,97500,93000,93200,9320664.862
04 abr 20220,98201,01000,96100,96100,9610514.471
01 abr 20221,00001,01200,98000,99000,9900868.271
31 mar 20220,99001,02400,98050,98900,9890946.928
30 mar 20220,95051,02000,95000,97000,97002.338.585
29 mar 20220,95000,97300,92000,95950,95951.487.523
28 mar 20220,88650,95000,88150,95000,95001.568.152
25 mar 20220,86950,89500,84200,86650,86651.156.944
24 mar 20220,79000,87600,77400,85500,85502.308.021
23 mar 20220,77150,79000,75100,78700,7870521.997
22 mar 20220,74000,78000,74000,76500,7650556.005
21 mar 20220,75350,77450,75000,76350,7635196.501
18 mar 20220,77450,77750,74000,74000,7400277.315
17 mar 20220,78550,78700,75100,77450,7745234.166
16 mar 20220,77000,78200,75100,78200,7820469.430
15 mar 20220,79250,79250,76400,76650,7665220.161
14 mar 20220,76050,80950,76050,76400,7640687.337
11 mar 20220,76600,79000,75800,75800,7580503.052
10 mar 20220,78600,79000,74000,76450,7645358.769
09 mar 20220,78600,81000,77600,78600,7860433.825
08 mar 20220,73500,77000,71750,76800,7680439.370
07 mar 20220,72000,75000,64200,71400,7140705.984
04 mar 20220,77600,78000,73000,73550,7355708.717
03 mar 20220,81000,84200,78000,78100,7810309.650
02 mar 20220,82500,85700,80200,81750,8175326.059
01 mar 20220,88000,88000,81000,81850,8185688.409
28 feb 20220,78100,85950,77500,85500,8550906.975
25 feb 20220,77650,80000,74000,78050,7805602.241
24 feb 20220,79000,79000,70050,77700,77701.274.285
23 feb 20220,80500,82700,80500,81300,8130113.808
22 feb 20220,80050,83300,80000,81950,8195137.785
21 feb 20220,82750,84300,81500,82750,8275123.977
18 feb 20220,82000,83950,81000,81500,8150235.350
17 feb 20220,86600,86600,80100,83000,8300431.534
16 feb 20220,86900,86900,85000,85600,8560191.578
15 feb 20220,85650,87600,84400,84800,8480204.255
14 feb 20220,87000,88450,85000,85750,8575494.949
11 feb 20220,87500,88100,87000,87350,873588.421
10 feb 20220,89000,89000,87500,88050,8805199.295
09 feb 20220,88800,89000,87000,88600,8860276.438
08 feb 20220,87800,89700,87000,88000,8800169.287
07 feb 20220,88900,88900,87000,88000,880079.930
04 feb 20220,86800,89000,86800,88000,8800246.991
03 feb 20220,88400,88400,86700,87950,8795250.988
02 feb 20220,88650,88800,87700,87900,8790219.954
01 feb 20220,87550,89300,87550,87600,8760154.103
31 ene 20220,89550,89550,87500,87800,878088.193
28 ene 20220,90450,90450,87000,87800,8780327.828
27 ene 20220,88800,90900,88500,90450,9045126.763
26 ene 20220,88700,90000,88200,89200,8920188.760
25 ene 20220,86200,89500,86200,87150,8715223.426
24 ene 20220,91600,91600,86200,86200,8620615.289
21 ene 20220,90600,91000,89000,90950,9095511.729
20 ene 20220,92000,93400,91000,91000,9100196.415
19 ene 20220,92550,94200,92000,92250,9225346.718
18 ene 20220,93600,94800,92250,94600,9460471.329
17 ene 20220,95200,95300,92100,95000,9500664.764
14 ene 20221,07901,11300,93600,93600,93605.634.486
13 ene 20220,88150,90000,87600,87900,8790183.377
12 ene 20220,89450,92000,88700,88800,8880391.727
11 ene 20220,90800,90800,86100,87600,8760664.273
10 ene 20220,92250,92250,89450,89600,8960142.035
07 ene 20220,91000,92450,91000,91200,9120161.025
06 ene 20220,92250,92300,90400,92200,9220107.704
05 ene 20220,92900,94500,92000,92500,9250285.257
04 ene 20220,86750,93300,86750,93000,9300563.423
03 ene 20220,88000,89500,85800,88100,8810737.296
30 dic 20210,89200,90750,87600,87650,8765533.880
29 dic 20210,90100,91950,89800,90500,9050302.962
28 dic 20210,93500,94350,90500,91100,9110281.672
27 dic 20210,94500,94500,92500,93700,9370167.956
23 dic 20210,89700,94550,89700,92750,9275825.599
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...