Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9200-0,0180 (-1,92%)
Al cierre: 05:35PM CET
Intervalo de fechas:
02 feb 2022 - 02 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 20230,95400,95800,89500,92000,9200871.789
01 feb 20230,93000,95700,91000,93800,93801.359.647
31 ene 20230,86800,91700,84000,90200,90201.183.532
30 ene 20230,88400,89500,82600,86000,86001.043.590
27 ene 20230,88000,88000,85000,87900,8790543.820
26 ene 20230,87500,90300,85500,86200,86201.560.991
25 ene 20231,00001,03000,84800,85000,85006.431.916
24 ene 20230,85000,96700,83500,96000,96005.563.014
23 ene 20230,73000,82300,73000,82300,82303.234.634
20 ene 20230,70400,70500,69200,70000,700089.069
19 ene 20230,70400,70400,69400,69400,694089.164
18 ene 20230,70400,71700,69800,70100,7010134.958
17 ene 20230,70200,72000,69000,69600,6960291.325
16 ene 20230,71400,72300,70300,70400,7040196.960
13 ene 20230,71000,71300,69400,70800,7080107.447
12 ene 20230,68100,72600,68100,70700,7070325.719
11 ene 20230,70400,71600,68600,69200,6920365.730
10 ene 20230,72000,73000,70700,70800,7080229.726
09 ene 20230,68300,73000,66000,72000,7200694.192
06 ene 20230,67800,67800,66400,66500,665045.719
05 ene 20230,67000,67800,65300,66400,6640120.751
04 ene 20230,66100,68000,66100,67000,670088.344
03 ene 20230,65400,67500,63900,66700,6670106.766
02 ene 20230,64800,66100,63300,65600,6560105.145
30 dic 20220,65700,68000,64800,65000,6500453.626
29 dic 20220,68500,69000,66700,67100,6710331.888
28 dic 20220,69000,69300,67900,69000,6900102.603
27 dic 20220,68000,69000,67800,68700,6870106.573
23 dic 20220,69100,69100,68500,69000,690030.887
22 dic 20220,68500,69100,68000,68500,685037.533
21 dic 20220,68300,70300,68200,68400,684083.855
20 dic 20220,69900,70500,68300,68400,684040.142
19 dic 20220,69800,69800,68200,68900,689042.355
16 dic 20220,68600,71000,68100,68200,682075.582
15 dic 20220,71000,71000,69000,69100,691067.270
14 dic 20220,70900,71000,69500,69700,697051.399
13 dic 20220,70000,71200,69500,70000,700093.427
12 dic 20220,70200,71800,69600,70000,700080.201
09 dic 20220,69600,71900,69600,71700,717080.049
08 dic 20220,70500,71500,69500,70500,7050100.584
07 dic 20220,71800,72000,70400,70800,708095.742
06 dic 20220,71500,72200,71200,71800,718044.602
05 dic 20220,71000,75500,71000,71800,7180108.412
02 dic 20220,74800,77800,72900,73000,7300978.583
01 dic 20220,72600,72600,69600,70000,7000163.834
30 nov 20220,71400,72000,70200,70700,707084.930
29 nov 20220,72800,73000,71300,71400,714067.759
28 nov 20220,73200,74400,69600,71000,7100173.331
25 nov 20220,72900,73800,71100,73200,7320131.554
24 nov 20220,72900,73600,71300,73000,7300178.084
23 nov 20220,73700,75700,70300,72900,7290613.573
22 nov 20220,66100,76700,66100,72700,72701.521.647
21 nov 20220,65400,67700,65400,66200,6620201.651
18 nov 20220,69300,69300,66500,67600,6760104.061
17 nov 20220,68500,69000,66500,67000,6700135.947
16 nov 20220,69900,70100,67200,67300,6730189.716
15 nov 20220,69900,69900,68600,69700,697048.551
14 nov 20220,67300,70000,67300,69700,6970116.736
11 nov 20220,71000,71000,67800,68000,6800174.311
10 nov 20220,69900,71500,69000,70000,7000221.690
09 nov 20220,65400,72800,65400,72000,7200656.612
08 nov 20220,64800,65400,64000,64400,644094.147
07 nov 20220,63000,65400,63000,64400,6440107.653
04 nov 20220,64700,64700,62500,62700,6270130.571
03 nov 20220,65500,65500,63000,64700,647073.521
02 nov 20220,65700,65700,64400,65300,653035.265
01 nov 20220,63800,65500,63800,65200,652074.244
31 oct 20220,61800,64800,61800,63700,6370229.875
28 oct 20220,64500,66200,62000,64500,6450253.802
27 oct 20220,66200,67300,65100,65100,651073.308
26 oct 20220,65300,67200,65300,67000,670061.966
25 oct 20220,65200,67500,65200,66500,665054.056
24 oct 20220,66800,67300,65700,67000,670038.204
21 oct 20220,66800,67900,64600,66800,6680177.506
20 oct 20220,68200,68200,65800,66100,6610115.582
19 oct 20220,69000,69000,67000,67900,679084.973
18 oct 20220,69100,69100,66500,67500,6750246.764
17 oct 20220,67200,71900,67200,69000,6900365.751
14 oct 20220,66500,67600,64900,66300,6630184.276
13 oct 20220,65100,69100,64900,64900,6490180.614
12 oct 20220,66900,70100,65500,67100,6710133.222
11 oct 20220,69000,69200,65100,65300,6530132.658
10 oct 20220,72500,72500,68000,68000,6800209.281
07 oct 20220,72500,74600,69800,71400,7140354.653
06 oct 20220,74000,74900,71600,74100,7410178.998
05 oct 20220,70000,75300,69100,72200,7220771.683
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...