|
 FERROVIAL - [Ticker: FER.MC] |     | | Última Transacción | 18,345 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,170 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 18,530 | Mínimo | 18,210 | | Volumen | 774.719 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 18,170 | PER | 0,00% | | Apertura | 18,360 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FER.MC desde 2000-01-01 hasta 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-27 | 7,85 | 50.277.400 | 8,03 | 7,78 | 7,99 | 00:00:00 | | 2004-10-28 | 7,65 | 23.097.600 | 7,92 | 7,64 | 7,87 | 00:00:00 | | 2004-10-29 | 7,75 | 22.451.900 | 7,75 | 7,53 | 7,66 | 00:00:00 | | 2004-11-01 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2004-11-02 | 7,65 | 4.373.400 | 7,82 | 7,64 | 7,78 | 00:00:00 | | 2004-11-03 | 7,68 | 6.687.600 | 7,74 | 7,62 | 7,68 | 00:00:00 | | 2004-11-04 | 7,72 | 3.104.400 | 7,73 | 7,64 | 7,71 | 00:00:00 | | 2004-11-05 | 7,71 | 2.363.200 | 7,75 | 7,69 | 7,74 | 00:00:00 | | 2004-11-08 | 7,60 | 1.961.900 | 7,71 | 7,60 | 7,67 | 00:00:00 | | 2004-11-09 | 7,60 | 1.519.700 | 7,65 | 7,59 | 7,61 | 00:00:00 | | 2004-11-10 | 7,70 | 2.350.300 | 7,77 | 7,60 | 7,60 | 00:00:00 | | 2004-11-11 | 7,73 | 1.012.300 | 7,75 | 7,66 | 7,69 | 00:00:00 | | 2004-11-12 | 7,68 | 1.008.900 | 7,75 | 7,67 | 7,75 | 00:00:00 | | 2004-11-15 | 7,61 | 1.079.600 | 7,70 | 7,61 | 7,68 | 00:00:00 | | 2004-11-16 | 7,51 | 2.038.200 | 7,65 | 7,51 | 7,62 | 00:00:00 | | 2004-11-17 | 7,55 | 1.787.000 | 7,61 | 7,53 | 7,55 | 00:00:00 | | 2004-11-18 | 7,45 | 2.975.600 | 7,57 | 7,43 | 7,57 | 00:00:00 | | 2004-11-19 | 7,47 | 2.640.100 | 7,50 | 7,41 | 7,43 | 00:00:00 | | 2004-11-22 | 7,45 | 1.338.600 | 7,52 | 7,41 | 7,43 | 00:00:00 | | 2004-11-23 | 7,49 | 2.768.600 | 7,54 | 7,44 | 7,45 | 00:00:00 | | 2004-11-24 | 7,62 | 3.039.700 | 7,63 | 7,47 | 7,50 | 00:00:00 | | 2004-11-25 | 7,71 | 2.498.500 | 7,75 | 7,60 | 7,63 | 00:00:00 | | 2004-11-26 | 7,78 | 2.397.800 | 7,82 | 7,70 | 7,72 | 00:00:00 | | 2004-11-29 | 7,89 | 3.933.100 | 7,92 | 7,81 | 7,82 | 00:00:00 | | 2004-11-30 | 7,70 | 8.589.200 | 7,91 | 7,70 | 7,89 | 00:00:00 | | 2004-12-01 | 7,71 | 2.155.800 | 7,76 | 7,61 | 7,74 | 00:00:00 | | 2004-12-02 | 7,74 | 1.044.800 | 7,76 | 7,72 | 7,74 | 00:00:00 | | 2004-12-03 | 7,84 | 1.260.200 | 7,84 | 7,71 | 7,72 | 00:00:00 | | 2004-12-06 | 7,84 | 0 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2004-12-07 | 7,84 | 2.787.800 | 7,89 | 7,76 | 7,85 | 00:00:00 | | 2004-12-08 | 7,84 | 0 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2004-12-09 | 7,85 | 1.697.300 | 7,89 | 7,78 | 7,89 | 00:00:00 | | 2004-12-10 | 7,68 | 1.873.500 | 7,84 | 7,65 | 7,80 | 00:00:00 | | 2004-12-13 | 7,66 | 959.500 | 7,70 | 7,61 | 7,65 | 00:00:00 | | 2004-12-14 | 7,70 | 1.677.500 | 7,71 | 7,66 | 7,69 | 00:00:00 | | 2004-12-15 | 7,70 | 1.077.400 | 7,74 | 7,65 | 7,67 | 00:00:00 | | 2004-12-16 | 7,68 | 1.071.100 | 7,71 | 7,63 | 7,66 | 00:00:00 | | 2004-12-17 | 8,12 | 8.212.900 | 8,12 | 7,84 | 7,88 | 00:00:00 | | 2004-12-20 | 8,12 | 1.927.100 | 8,14 | 8,02 | 8,10 | 00:00:00 | | 2004-12-21 | 8,15 | 2.288.300 | 8,24 | 8,08 | 8,10 | 00:00:00 | | 2004-12-22 | 8,15 | 1.345.100 | 8,23 | 8,15 | 8,17 | 00:00:00 | | 2004-12-23 | 8,12 | 1.675.700 | 8,20 | 8,10 | 8,19 | 00:00:00 | | 2004-12-24 | 8,12 | 0 | 8,12 | 8,12 | 8,12 | 00:00:00 | | 2004-12-27 | 8,02 | 714.700 | 8,17 | 8,02 | 8,16 | 00:00:00 | | 2004-12-28 | 8,05 | 356.200 | 8,06 | 8,00 | 8,02 | 00:00:00 | | 2004-12-29 | 8,02 | 610.100 | 8,04 | 8,01 | 8,02 | 00:00:00 | | 2004-12-30 | 8,08 | 804.200 | 8,10 | 7,99 | 8,02 | 00:00:00 | | 2004-12-31 | 8,08 | 0 | 8,08 | 8,08 | 8,08 | 00:00:00 | | 2005-01-03 | 8,17 | 1.226.000 | 8,20 | 8,04 | 8,05 | 00:00:00 | | 2005-01-04 | 8,13 | 1.653.300 | 8,18 | 8,06 | 8,17 | 00:00:00 | | 2005-01-05 | 8,12 | 842.600 | 8,14 | 8,07 | 8,12 | 00:00:00 | | 2005-01-06 | 8,12 | 0 | 8,12 | 8,12 | 8,12 | 00:00:00 | | 2005-01-07 | 8,53 | 8.599.300 | 8,57 | 8,34 | 8,34 | 00:00:00 | | 2005-01-10 | 8,75 | 6.829.000 | 8,78 | 8,53 | 8,60 | 00:00:00 | | 2005-01-11 | 8,50 | 3.019.100 | 8,84 | 8,50 | 8,71 | 00:00:00 | | 2005-01-12 | 8,60 | 3.428.300 | 8,72 | 8,46 | 8,46 | 00:00:00 | | 2005-01-13 | 8,80 | 3.766.100 | 8,81 | 8,61 | 8,61 | 00:00:00 | | 2005-01-14 | 8,99 | 4.562.800 | 8,99 | 8,78 | 8,80 | 00:00:00 | | 2005-01-17 | 8,94 | 2.142.200 | 9,03 | 8,85 | 8,99 | 00:00:00 | | 2005-01-18 | 8,84 | 2.354.400 | 8,97 | 8,76 | 8,95 | 00:00:00 | | 2005-01-19 | 8,75 | 2.084.100 | 8,87 | 8,74 | 8,87 | 00:00:00 | | 2005-01-20 | 8,75 | 1.576.600 | 8,78 | 8,67 | 8,71 | 00:00:00 | | 2005-01-21 | 8,84 | 1.153.200 | 8,84 | 8,76 | 8,79 | 00:00:00 | | 2005-01-24 | 8,77 | 1.020.800 | 8,82 | 8,73 | 8,82 | 00:00:00 | | 2005-01-25 | 8,95 | 1.849.400 | 8,98 | 8,72 | 8,76 | 00:00:00 | | 2005-01-26 | 8,97 | 2.288.000 | 8,97 | 8,89 | 8,94 | 00:00:00 | | 2005-01-27 | 8,97 | 2.130.000 | 9,00 | 8,91 | 8,93 | 00:00:00 | | 2005-01-28 | 9,05 | 5.005.600 | 9,22 | 8,97 | 8,98 | 00:00:00 | | 2005-01-31 | 9,10 | 1.887.000 | 9,18 | 9,06 | 9,10 | 00:00:00 | | 2005-02-01 | 9,15 | 2.085.700 | 9,16 | 9,06 | 9,10 | 00:00:00 | | 2005-02-02 | 9,14 | 992.800 | 9,16 | 9,10 | 9,15 | 00:00:00 | | 2005-02-03 | 9,10 | 876.700 | 9,14 | 9,07 | 9,11 | 00:00:00 | | 2005-02-04 | 9,25 | 3.033.700 | 9,25 | 9,10 | 9,10 | 00:00:00 | | 2005-02-07 | 9,19 | 1.182.300 | 9,30 | 9,19 | 9,25 | 00:00:00 | | 2005-02-08 | 9,05 | 1.520.300 | 9,20 | 9,05 | 9,15 | 00:00:00 | | 2005-02-09 | 9,07 | 1.544.400 | 9,09 | 8,92 | 9,06 | 00:00:00 | | 2005-02-10 | 8,97 | 2.778.200 | 9,17 | 8,88 | 8,97 | 00:00:00 | | 2005-02-11 | 9,16 | 1.501.800 | 9,18 | 9,00 | 9,00 | 00:00:00 | | 2005-02-14 | 9,16 | 596.800 | 9,16 | 9,09 | 9,15 | 00:00:00 | | 2005-02-15 | 9,11 | 1.551.200 | 9,12 | 9,04 | 9,11 | 00:00:00 | | 2005-02-16 | 9,10 | 764.900 | 9,10 | 8,98 | 9,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
