Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

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

Compare
0.2970
+0.0100
+(3.48%)
At close: April 17 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.29350.30850.28700.29700.2970761,971
Apr 16, 20250.31100.33000.28600.28700.28705,362,981
Apr 15, 20250.26400.27400.26300.26750.2675219,747
Apr 14, 20250.26500.27000.26100.26400.2640149,044
Apr 11, 20250.27600.27600.25200.25800.2580325,960
Apr 10, 20250.29800.29800.27000.27300.2730447,550
Apr 9, 20250.26750.27050.25050.25650.2565364,027
Apr 8, 20250.25150.27450.25150.26800.2680279,039
Apr 7, 20250.24600.26000.24200.25350.25351,073,074
Apr 4, 20250.28000.28000.25500.27200.27201,286,730
Apr 3, 20250.28600.29350.28000.28750.2875371,722
Apr 2, 20250.30000.30000.28650.29000.2900200,267
Apr 1, 20250.29700.30650.29700.29900.2990127,856
Mar 31, 20250.31350.31350.29650.29800.2980270,038
Mar 28, 20250.31250.31250.30000.31000.3100411,163
Mar 27, 20250.31200.31200.30200.30700.3070352,722
Mar 26, 20250.30250.30450.29500.30450.3045166,225
Mar 25, 20250.30800.31250.29000.30150.3015434,754
Mar 24, 20250.30000.32300.28900.30600.30601,303,366
Mar 21, 20250.28950.30000.27500.28350.28351,082,192
Mar 20, 20250.30550.31000.29000.29050.29051,074,136
Mar 19, 20250.31950.31950.30200.30200.3020739,375
Mar 18, 20250.31000.31800.30250.31600.3160610,170
Mar 17, 20250.33000.33500.31000.31200.31202,931,955
Mar 14, 20250.38000.38000.31000.31350.31357,572,768
Mar 13, 20250.28300.28300.26550.27200.2720164,257
Mar 12, 20250.28200.28200.25700.28000.28001,097,570
Mar 11, 20250.28800.29050.26750.27850.2785618,873
Mar 10, 20250.27600.29300.27500.27800.2780977,752
Mar 7, 20250.28100.29500.27250.27500.27501,185,613
Mar 6, 20250.27950.31650.27500.28150.28154,620,803
Mar 5, 20250.25400.28300.24550.26500.26502,972,978
Mar 4, 20250.25000.25500.24300.24900.2490607,947
Mar 3, 20250.26050.26050.24500.25000.25001,235,757
Feb 28, 20250.25950.26450.25500.25850.2585514,993
Feb 27, 20250.26900.27500.25250.25850.25851,714,041
Feb 26, 20250.24000.28500.24000.26200.26203,830,583
Feb 25, 20250.29400.29750.23400.24500.24507,623,388
Feb 24, 20250.33400.33900.30150.30150.30155,685,505
Feb 21, 20250.37900.39700.34250.36000.36006,853,469
Feb 20, 20250.39050.41450.36000.37150.37157,234,752
Feb 19, 20250.42400.43550.35200.36250.36254,426,385
Feb 18, 20250.40000.44000.36500.41900.41908,040,503
Feb 17, 20250.29000.32850.28600.31550.31553,434,776
Feb 14, 20250.26500.30600.26500.27800.27802,726,665
Feb 13, 20250.26600.27000.25900.26600.2660750,657
Feb 12, 20250.26500.29000.26400.27550.27553,056,248
Feb 11, 20250.25400.25600.24500.24550.2455817,008
Feb 10, 20250.24650.26600.24300.25800.2580821,282
Feb 7, 20250.26000.27200.24100.24400.24401,032,849
Feb 6, 20250.23000.27750.22850.26000.26002,045,318
Feb 5, 20250.23500.23500.22850.23000.2300127,480
Feb 4, 20250.23150.23600.23000.23100.231041,392
Feb 3, 20250.23800.23800.22750.23550.2355209,280
Jan 31, 20250.24500.24950.23500.23850.2385308,566
Jan 30, 20250.24950.25500.23050.24450.24451,364,333
Jan 29, 20250.23400.23600.22700.22900.2290478,846
Jan 28, 20250.23200.23700.22800.23400.2340133,787
Jan 27, 20250.24050.24050.23050.23500.2350203,389
Jan 24, 20250.23000.24000.22800.23900.2390440,598
Jan 23, 20250.24050.24050.23050.23150.2315101,258
Jan 22, 20250.24650.24650.23700.23800.2380148,640
Jan 21, 20250.24200.24350.23950.24200.2420186,929
Jan 20, 20250.24750.24750.24100.24450.244583,940
Jan 17, 20250.24500.24800.24000.24100.2410106,111
Jan 16, 20250.25000.25000.24500.24500.245053,960
Jan 15, 20250.24650.24700.24000.24700.2470165,393
Jan 14, 20250.24000.24900.24000.24250.2425238,964
Jan 13, 20250.24400.24850.23600.23900.2390207,506
Jan 10, 20250.25200.25600.24500.24500.2450206,873
Jan 9, 20250.25900.25900.24550.24750.2475221,969
Jan 8, 20250.25500.25800.25000.25300.2530236,569
Jan 7, 20250.25150.26400.25150.25500.2550295,533
Jan 6, 20250.25750.26000.25100.25950.2595395,394
Jan 3, 20250.27050.27400.25100.25850.25851,163,713
Jan 2, 20250.23500.27750.23100.27100.27101,888,988
Dec 31, 20240.23000.23200.22050.22800.2280364,912
Dec 30, 20240.24800.24800.23100.23100.23101,224,791
Dec 27, 20240.28400.28400.24800.25000.25001,678,338
Dec 24, 20240.25000.27700.23650.26400.26401,853,018
Dec 23, 20240.21950.25800.21200.24900.24901,828,355
Dec 20, 20240.22050.22050.20900.21950.2195911,923
Dec 19, 20240.23000.23600.21500.22050.22051,546,482
Dec 18, 20240.25200.26800.22200.23050.23052,203,411
Dec 17, 20240.29100.29500.25100.25400.25401,510,665
Dec 16, 20240.30000.31500.28000.28850.28852,016,229
Dec 13, 20240.20000.38000.20000.28050.28056,587,895
Dec 12, 20240.50400.50400.50400.50400.5040-
Dec 11, 20240.50400.50400.50400.50400.5040-
Dec 10, 20240.50400.50400.50400.50400.5040-
Dec 9, 20240.50400.50400.50400.50400.5040-
Dec 6, 20240.50400.50400.50400.50400.5040-
Dec 5, 20240.50400.50400.50400.50400.5040-
Dec 4, 20240.50400.50400.50400.50400.5040-
Dec 3, 20240.50400.50400.50400.50400.5040-
Dec 2, 20240.50400.50400.50400.50400.5040-
Nov 29, 20240.50400.50400.50400.50400.5040-
Nov 28, 20240.50400.50400.50400.50400.5040-
Nov 27, 20240.50400.50400.50400.50400.5040-
Nov 26, 20240.50400.50400.50400.50400.5040-
Nov 25, 20240.50400.50400.50400.50400.5040-
Nov 22, 20240.55700.57000.50400.50400.5040672,532
Nov 21, 20240.54500.60800.52000.56000.56001,112,259
Nov 20, 20240.57200.58800.55000.55100.5510319,617
Nov 19, 20240.60600.62600.56500.57200.57201,161,267
Nov 18, 20240.63900.65900.58900.61000.61001,080,857
Nov 15, 20240.61300.67000.60000.63500.63502,485,055
Nov 14, 20240.67700.67700.57000.58900.58904,478,279
Nov 13, 20240.59000.71000.54500.68000.680010,174,925
Nov 12, 20240.41150.57800.41150.55000.55005,054,650
Nov 11, 20240.38500.41000.38000.40200.40201,821,785
Nov 8, 20240.32650.39000.32650.35850.35851,486,283
Nov 7, 20240.30000.33800.29550.32950.3295966,813
Nov 6, 20240.34050.34900.30500.31500.31501,267,612
Nov 5, 20240.34050.36500.33600.34250.34251,187,680
Nov 4, 20240.35100.36200.35050.35050.3505344,381
Nov 1, 20240.36250.37350.36000.36150.3615103,125
Oct 31, 20240.36250.37000.36250.36250.3625170,505
Oct 30, 20240.39000.39150.37000.37200.3720517,478
Oct 29, 20240.38850.39750.38550.39250.392588,684
Oct 28, 20240.42350.42500.39200.39400.3940465,695
Oct 25, 20240.37950.40000.37950.39950.3995225,490
Oct 24, 20240.38300.39700.37900.37900.3790275,946
Oct 23, 20240.40100.41200.38200.38900.3890370,485
Oct 22, 20240.41050.41450.40400.40550.405593,542
Oct 21, 20240.42000.42000.41000.41500.4150111,054
Oct 18, 20240.41500.42350.41500.42200.422072,439
Oct 17, 20240.41500.42450.41500.41500.4150109,667
Oct 16, 20240.41800.42600.41700.41800.418063,980
Oct 15, 20240.41600.43600.41600.42000.4200164,281
Oct 14, 20240.41600.42350.41200.41900.4190114,588
Oct 11, 20240.42100.42450.41200.42350.4235151,463
Oct 10, 20240.43000.43500.42000.42150.4215168,331
Oct 9, 20240.43600.44850.42500.43500.4350173,461
Oct 8, 20240.45700.45700.43600.44900.449017,301
Oct 7, 20240.45200.45750.43600.45700.457029,582
Oct 4, 20240.44000.45450.41000.45450.4545376,292
Oct 3, 20240.45700.45700.44050.44900.4490109,212
Oct 2, 20240.47950.48000.44000.44800.4480616,099
Oct 1, 20240.50000.51000.46100.47950.4795316,716
Sep 30, 20240.50000.52000.50000.50000.500076,980
Sep 27, 20240.51200.52400.50400.50400.504078,817
Sep 26, 20240.51700.52500.51200.51200.51209,535
Sep 25, 20240.51100.52900.51100.51700.517075,927
Sep 24, 20240.51700.52000.50500.52000.5200107,400
Sep 23, 20240.50500.52000.50500.51100.511040,131
Sep 20, 20240.51100.52000.50300.50300.503083,922
Sep 19, 20240.53200.53200.49300.50800.5080135,799
Sep 18, 20240.52800.53400.52100.52200.522077,051
Sep 17, 20240.53000.53000.52000.52800.5280126,302
Sep 16, 20240.52900.54000.52900.53700.537030,715
Sep 13, 20240.52700.54400.52700.53200.532067,209
Sep 12, 20240.52200.54900.52200.54000.540070,355
Sep 11, 20240.53600.53600.52000.53300.533092,327
Sep 10, 20240.53500.53600.52500.52700.527026,275
Sep 9, 20240.53700.53700.51600.53100.531025,856
Sep 6, 20240.52800.53200.50800.53000.5300116,897
Sep 5, 20240.51700.54000.51700.53000.530088,616
Sep 4, 20240.53300.53600.52000.53000.530033,325
Sep 3, 20240.53200.53900.52500.53300.533058,626
Sep 2, 20240.54800.54800.53100.53100.531084,270
Aug 30, 20240.53300.54100.53200.53200.532061,644
Aug 29, 20240.53600.54300.53200.53600.536011,298
Aug 28, 20240.53700.54400.53600.53600.536011,427
Aug 27, 20240.53000.54400.53000.54400.544039,942
Aug 26, 20240.53200.54800.53100.53100.531045,952
Aug 23, 20240.54900.54900.53500.53700.537014,750
Aug 22, 20240.53400.54700.53400.54400.54406,838
Aug 21, 20240.54600.55000.52600.53900.539049,433
Aug 20, 20240.54700.55400.54300.54500.545010,332
Aug 19, 20240.54800.55100.54700.55100.55105,345
Aug 16, 20240.52700.56200.52700.54700.547056,214
Aug 15, 20240.53600.53600.53600.53600.53603,143
Aug 14, 20240.53600.53700.52500.53000.530041,510
Aug 13, 20240.51800.53700.51800.53400.534052,847
Aug 12, 20240.53800.53800.52200.53500.53506,074
Aug 9, 20240.51900.53800.51900.53500.5350131,443
Aug 8, 20240.53100.53500.50800.51800.518037,659
Aug 7, 20240.53800.53900.53100.53900.539055,795
Aug 6, 20240.53100.53900.53000.53800.538027,087
Aug 5, 20240.52700.54000.50300.53600.5360310,770
Aug 2, 20240.53500.54800.52600.53600.5360142,301
Aug 1, 20240.54500.54500.53000.53800.5380242,064
Jul 31, 20240.54400.56200.54200.54200.542069,743
Jul 30, 20240.55600.56200.54500.55600.556045,194
Jul 29, 20240.55600.55700.54600.55500.555094,676
Jul 26, 20240.54800.55800.54800.55000.550018,714
Jul 25, 20240.56300.56300.55000.55500.555030,080
Jul 24, 20240.56100.56900.54800.55700.5570151,107
Jul 23, 20240.57300.59300.56100.57300.5730111,781
Jul 22, 20240.58300.59000.56900.58500.585039,495
Jul 19, 20240.57500.58400.56200.58000.5800156,554
Jul 18, 20240.59800.62000.56100.58300.5830198,363
Jul 17, 20240.63800.65000.59000.60000.60001,412,542
Jul 16, 20240.53200.53800.52500.53200.532083,809
Jul 15, 20240.54300.54300.53000.53900.539068,128
Jul 12, 20240.53300.54000.53000.54000.540076,882
Jul 11, 20240.53600.54700.53300.54000.540062,748
Jul 10, 20240.54000.54400.53200.54300.543090,758
Jul 9, 20240.55000.55000.54000.54500.5450184,513
Jul 8, 20240.56600.56900.54000.55700.5570127,947
Jul 5, 20240.56300.56600.55200.56600.566044,738
Jul 4, 20240.56500.57400.56100.56300.563053,642
Jul 3, 20240.57800.58000.56200.57700.57707,949
Jul 2, 20240.58000.58000.56200.57600.576028,712
Jul 1, 20240.59400.59500.56900.57100.571065,412
Jun 28, 20240.56000.58000.56000.57900.579071,894
Jun 27, 20240.57000.58800.55600.58800.5880104,935
Jun 26, 20240.55400.57000.55400.56900.569036,331
Jun 25, 20240.56300.58400.56300.56400.564049,608
Jun 24, 20240.58800.58800.55800.57400.5740120,681
Jun 21, 20240.55500.55600.55000.55600.556015,542
Jun 20, 20240.55000.55800.55000.55000.550021,881
Jun 19, 20240.55300.56000.54500.55500.555085,883
Jun 18, 20240.55200.56900.54500.55300.553064,065
Jun 17, 20240.57000.57000.55200.56400.564018,610
Jun 14, 20240.56000.57400.55000.55000.550064,470
Jun 13, 20240.58900.58900.56000.56000.560074,711
Jun 12, 20240.55300.56800.55300.56100.561027,492
Jun 11, 20240.56000.56800.55000.56400.564048,791
Jun 10, 20240.55100.56600.55000.56000.560071,481
Jun 7, 20240.57100.57200.56000.56800.568066,154
Jun 6, 20240.58000.58000.57100.57100.571019,172
Jun 5, 20240.57500.58300.57000.58100.581045,558
Jun 4, 20240.57500.58300.57500.57600.5760151,959
Jun 3, 20240.58700.59800.58100.58700.587046,210
May 31, 20240.59600.60500.57900.59500.5950170,815
May 30, 20240.59500.61000.59300.60800.6080104,541
May 29, 20240.59400.61700.59000.61000.6100188,004
May 28, 20240.61100.61100.59100.61000.610068,903
May 27, 20240.59500.61000.59000.61000.610076,238
May 24, 20240.59000.59500.59000.59500.595053,707
May 23, 20240.59600.60200.58900.60000.600085,220
May 22, 20240.59200.60500.58600.59500.5950104,771
May 21, 20240.61000.61000.59000.59200.592025,382
May 20, 20240.59600.61900.58600.60000.600076,811
May 17, 20240.61900.63000.59200.60400.6040477,152
May 16, 20240.58000.62000.58000.62000.6200216,457
May 15, 20240.58300.59400.57800.58000.580091,194
May 14, 20240.57900.58700.57300.58300.583099,646
May 13, 20240.57100.57400.56000.57200.5720142,158
May 10, 20240.57200.58300.56000.57300.5730152,880
May 9, 20240.57900.58600.57000.57700.577054,949
May 8, 20240.57600.58700.57000.57700.577061,191
May 7, 20240.57000.58800.56700.58500.5850107,602
May 6, 20240.59900.60000.56300.58000.5800183,086
May 3, 20240.54100.62600.54100.59800.5980602,536
May 2, 20240.54300.55300.54000.54600.5460134,306
Apr 30, 20240.55200.55200.54100.54300.543032,548
Apr 29, 20240.55500.55500.53900.54200.542016,843
Apr 26, 20240.55300.55300.54000.54200.542035,888
Apr 25, 20240.55000.56000.54300.54500.545040,091
Apr 24, 20240.54200.55900.54200.55100.551032,401
Apr 23, 20240.54100.55100.54100.54900.549050,472
Apr 22, 20240.54000.55700.54000.54500.5450108,149
Apr 19, 20240.56100.56300.52000.55200.5520115,103
Apr 18, 20240.56000.56500.56000.56000.560033,105
Apr 17, 20240.57000.57000.55700.56000.560046,907

Related Tickers

TRE.MC Técnicas Reunidas, S.A.
14.05
-0.78%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.3055
-1.45%
 
GSJ.MC Grupo Empresarial San José, S.A.
5.50
-0.72%
 
ENO.MC Elecnor, S.A.
17.82
+1.60%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
51.40
-0.19%
 
EZE.MC Grupo Ezentis, S.A.
0.1060
-0.38%
 
ANA.MC Acciona, S.A.
116.10
+0.17%
 
SCYR.MC Sacyr, S.A.
3.0860
-0.26%
 
LYOPF Lycopodium Limited
8.55
0.00%
 
ACSAY ACS, Actividades de Construcción y Servicios, S.A.
11.71
+0.09%