Última Hora: "Explosão no centro de Lyon faz 13 feridos. Emmanuel Macron fala em ?ataque? - Observador" Fri, 24 May 2019 16:34:06 GMT    "Rio põe geringonça na ?roda dos enjeitados?, Rangel alerta para ?ímpeto controleiro? do PS - Observador" Fri, 24 May 2019 01:13:04 GMT    "MP pede libertação de Fernando Mendes, ex-líder da Juventude Leonina - O Jogo" Fri, 24 May 2019 20:12:00 GMT    "Europeias 2019. Pelo menos no Chiado, a CDU ganhou a todos - e tem Vieira no jantar de encerramento - PÚBLICO" Fri, 24 May 2019 20:31:00 GMT    "Europeias 2019. António Costa na arruada final: ?A minha campanha faz-se para o PS? - PÚBLICO" Fri, 24 May 2019 17:07:00 GMT    "Clima: Jovens de mais de metade do planeta exigem hoje combate às alterações climáticas - SAPO 24" Fri, 24 May 2019 05:24:07 GMT    "BCE arrasa propostas de Centeno. Reforma coloca em risco independência do BdP - ZAP" Fri, 24 May 2019 12:25:56 GMT   "Quem quer substituir Theresa May? Há muitos nomes mas poucas certezas - PÚBLICO" Fri, 24 May 2019 12:16:00 GMT    "Nova greve da Soflusa de 3 a 7 de junho - SIC Notícias" Fri, 24 May 2019 06:44:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,170 (+1,010%) FERROVIAL - [Ticker: FER.MC]Gráfico FERROVIAL  Noticias FERROVIAL  Descargar Históricos de Metastock FERROVIAL y Otros  Análisis Técnico FERROVIAL  
Última Transacción18,345Hora de Cotización2018-12-03 - 00:00:00
Variación+0,170 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo18,530Mínimo18,210
Volumen774.719Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior18,170PER0,00%
Apertura18,360EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-05-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-10-277,8550.277.4008,037,787,9900:00:00
2004-10-287,6523.097.6007,927,647,8700:00:00
2004-10-297,7522.451.9007,757,537,6600:00:00
2004-11-017,7507,757,757,7500:00:00
2004-11-027,654.373.4007,827,647,7800:00:00
2004-11-037,686.687.6007,747,627,6800:00:00
2004-11-047,723.104.4007,737,647,7100:00:00
2004-11-057,712.363.2007,757,697,7400:00:00
2004-11-087,601.961.9007,717,607,6700:00:00
2004-11-097,601.519.7007,657,597,6100:00:00
2004-11-107,702.350.3007,777,607,6000:00:00
2004-11-117,731.012.3007,757,667,6900:00:00
2004-11-127,681.008.9007,757,677,7500:00:00
2004-11-157,611.079.6007,707,617,6800:00:00
2004-11-167,512.038.2007,657,517,6200:00:00
2004-11-177,551.787.0007,617,537,5500:00:00
2004-11-187,452.975.6007,577,437,5700:00:00
2004-11-197,472.640.1007,507,417,4300:00:00
2004-11-227,451.338.6007,527,417,4300:00:00
2004-11-237,492.768.6007,547,447,4500:00:00
2004-11-247,623.039.7007,637,477,5000:00:00
2004-11-257,712.498.5007,757,607,6300:00:00
2004-11-267,782.397.8007,827,707,7200:00:00
2004-11-297,893.933.1007,927,817,8200:00:00
2004-11-307,708.589.2007,917,707,8900:00:00
2004-12-017,712.155.8007,767,617,7400:00:00
2004-12-027,741.044.8007,767,727,7400:00:00
2004-12-037,841.260.2007,847,717,7200:00:00
2004-12-067,8407,847,847,8400:00:00
2004-12-077,842.787.8007,897,767,8500:00:00
2004-12-087,8407,847,847,8400:00:00
2004-12-097,851.697.3007,897,787,8900:00:00
2004-12-107,681.873.5007,847,657,8000:00:00
2004-12-137,66959.5007,707,617,6500:00:00
2004-12-147,701.677.5007,717,667,6900:00:00
2004-12-157,701.077.4007,747,657,6700:00:00
2004-12-167,681.071.1007,717,637,6600:00:00
2004-12-178,128.212.9008,127,847,8800:00:00
2004-12-208,121.927.1008,148,028,1000:00:00
2004-12-218,152.288.3008,248,088,1000:00:00
2004-12-228,151.345.1008,238,158,1700:00:00
2004-12-238,121.675.7008,208,108,1900:00:00
2004-12-248,1208,128,128,1200:00:00
2004-12-278,02714.7008,178,028,1600:00:00
2004-12-288,05356.2008,068,008,0200:00:00
2004-12-298,02610.1008,048,018,0200:00:00
2004-12-308,08804.2008,107,998,0200:00:00
2004-12-318,0808,088,088,0800:00:00
2005-01-038,171.226.0008,208,048,0500:00:00
2005-01-048,131.653.3008,188,068,1700:00:00
2005-01-058,12842.6008,148,078,1200:00:00
2005-01-068,1208,128,128,1200:00:00
2005-01-078,538.599.3008,578,348,3400:00:00
2005-01-108,756.829.0008,788,538,6000:00:00
2005-01-118,503.019.1008,848,508,7100:00:00
2005-01-128,603.428.3008,728,468,4600:00:00
2005-01-138,803.766.1008,818,618,6100:00:00
2005-01-148,994.562.8008,998,788,8000:00:00
2005-01-178,942.142.2009,038,858,9900:00:00
2005-01-188,842.354.4008,978,768,9500:00:00
2005-01-198,752.084.1008,878,748,8700:00:00
2005-01-208,751.576.6008,788,678,7100:00:00
2005-01-218,841.153.2008,848,768,7900:00:00
2005-01-248,771.020.8008,828,738,8200:00:00
2005-01-258,951.849.4008,988,728,7600:00:00
2005-01-268,972.288.0008,978,898,9400:00:00
2005-01-278,972.130.0009,008,918,9300:00:00
2005-01-289,055.005.6009,228,978,9800:00:00
2005-01-319,101.887.0009,189,069,1000:00:00
2005-02-019,152.085.7009,169,069,1000:00:00
2005-02-029,14992.8009,169,109,1500:00:00
2005-02-039,10876.7009,149,079,1100:00:00
2005-02-049,253.033.7009,259,109,1000:00:00
2005-02-079,191.182.3009,309,199,2500:00:00
2005-02-089,051.520.3009,209,059,1500:00:00
2005-02-099,071.544.4009,098,929,0600:00:00
2005-02-108,972.778.2009,178,888,9700:00:00
2005-02-119,161.501.8009,189,009,0000:00:00
2005-02-149,16596.8009,169,099,1500:00:00
2005-02-159,111.551.2009,129,049,1100:00:00
2005-02-169,10764.9009,108,989,0500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters