|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 11,56 | 6.494.500 | 11,65 | 10,80 | 10,84 | 00:00:00 | | 2007-08-09 | 12,08 | 8.405.300 | 12,12 | 11,63 | 11,67 | 00:00:00 | | 2007-08-10 | 11,78 | 4.949.600 | 12,07 | 11,65 | 11,65 | 00:00:00 | | 2007-08-13 | 11,91 | 3.697.000 | 12,05 | 11,34 | 11,62 | 00:00:00 | | 2007-08-14 | 11,58 | 3.239.506 | 11,85 | 11,51 | 11,78 | 00:00:00 | | 2007-08-15 | 11,33 | 2.011.800 | 11,50 | 11,16 | 11,47 | 00:00:00 | | 2007-08-16 | 10,76 | 3.217.500 | 11,30 | 10,72 | 11,08 | 00:00:00 | | 2007-08-17 | 11,15 | 4.621.600 | 11,23 | 10,51 | 10,91 | 00:00:00 | | 2007-08-20 | 11,30 | 1.930.500 | 11,43 | 11,18 | 11,18 | 00:00:00 | | 2007-08-21 | 11,24 | 1.584.400 | 11,39 | 11,11 | 11,28 | 00:00:00 | | 2007-08-22 | 11,51 | 2.677.600 | 11,54 | 11,32 | 11,35 | 00:00:00 | | 2007-08-23 | 11,35 | 2.891.100 | 11,66 | 11,35 | 11,60 | 00:00:00 | | 2007-08-24 | 11,43 | 2.619.900 | 11,49 | 11,20 | 11,26 | 00:00:00 | | 2007-08-27 | 11,39 | 587.600 | 11,50 | 11,30 | 11,47 | 00:00:00 | | 2007-08-28 | 11,25 | 1.375.400 | 11,37 | 11,17 | 11,33 | 00:00:00 | | 2007-08-29 | 11,29 | 2.122.200 | 11,34 | 11,09 | 11,15 | 00:00:00 | | 2007-08-30 | 11,43 | 1.800.700 | 11,53 | 11,28 | 11,33 | 00:00:00 | | 2007-08-31 | 11,54 | 1.382.600 | 11,57 | 11,38 | 11,48 | 00:00:00 | | 2007-09-03 | 11,57 | 791.000 | 11,67 | 11,49 | 11,57 | 00:00:00 | | 2007-09-04 | 11,59 | 1.206.000 | 11,63 | 11,50 | 11,62 | 00:00:00 | | 2007-09-05 | 11,28 | 1.325.000 | 11,62 | 11,28 | 11,58 | 00:00:00 | | 2007-09-06 | 11,19 | 1.560.400 | 11,41 | 11,08 | 11,31 | 00:00:00 | | 2007-09-07 | 10,57 | 3.285.300 | 11,24 | 10,55 | 11,18 | 00:00:00 | | 2007-09-10 | 10,57 | 2.468.100 | 10,80 | 10,49 | 10,59 | 00:00:00 | | 2007-09-11 | 10,75 | 2.870.100 | 10,79 | 10,59 | 10,66 | 00:00:00 | | 2007-09-12 | 10,71 | 2.631.000 | 10,84 | 10,61 | 10,77 | 00:00:00 | | 2007-09-13 | 10,61 | 1.760.400 | 10,76 | 10,40 | 10,68 | 00:00:00 | | 2007-09-14 | 10,44 | 2.473.500 | 10,67 | 10,31 | 10,58 | 00:00:00 | | 2007-09-17 | 10,20 | 1.827.700 | 10,40 | 10,05 | 10,40 | 00:00:00 | | 2007-09-18 | 10,40 | 2.184.900 | 10,43 | 10,10 | 10,14 | 00:00:00 | | 2007-09-19 | 10,95 | 3.498.800 | 10,99 | 10,69 | 10,73 | 00:00:00 | | 2007-09-20 | 10,75 | 1.883.100 | 10,93 | 10,61 | 10,93 | 00:00:00 | | 2007-09-21 | 10,84 | 1.288.900 | 10,88 | 10,67 | 10,79 | 00:00:00 | | 2007-09-24 | 10,91 | 1.150.800 | 11,00 | 10,72 | 10,81 | 00:00:00 | | 2007-09-25 | 10,55 | 1.455.600 | 10,87 | 10,47 | 10,83 | 00:00:00 | | 2007-09-26 | 10,67 | 1.240.300 | 10,71 | 10,55 | 10,64 | 00:00:00 | | 2007-09-27 | 10,80 | 1.500.500 | 10,84 | 10,69 | 10,75 | 00:00:00 | | 2007-09-28 | 10,68 | 1.126.400 | 10,80 | 10,61 | 10,78 | 00:00:00 | | 2007-10-01 | 10,84 | 1.611.900 | 10,95 | 10,66 | 10,68 | 00:00:00 | | 2007-10-02 | 11,49 | 5.854.400 | 11,49 | 10,95 | 10,97 | 00:00:00 | | 2007-10-03 | 11,43 | 3.284.700 | 11,71 | 11,39 | 11,55 | 00:00:00 | | 2007-10-04 | 11,52 | 1.987.900 | 11,54 | 11,31 | 11,44 | 00:00:00 | | 2007-10-05 | 11,46 | 1.692.400 | 11,55 | 11,38 | 11,52 | 00:00:00 | | 2007-10-08 | 11,47 | 744.900 | 11,53 | 11,45 | 11,46 | 00:00:00 | | 2007-10-09 | 11,55 | 3.051.700 | 11,67 | 11,45 | 11,46 | 00:00:00 | | 2007-10-10 | 11,65 | 2.755.000 | 11,74 | 11,52 | 11,56 | 00:00:00 | | 2007-10-11 | 11,68 | 3.226.200 | 11,75 | 11,55 | 11,65 | 00:00:00 | | 2007-10-12 | 11,39 | 1.446.700 | 11,57 | 11,33 | 11,55 | 00:00:00 | | 2007-10-15 | 11,23 | 2.476.000 | 11,37 | 11,10 | 11,34 | 00:00:00 | | 2007-10-16 | 11,04 | 3.397.000 | 11,20 | 10,95 | 11,17 | 00:00:00 | | 2007-10-17 | 11,12 | 2.248.400 | 11,22 | 11,00 | 11,01 | 00:00:00 | | 2007-10-18 | 11,26 | 3.278.300 | 11,27 | 11,07 | 11,13 | 00:00:00 | | 2007-10-19 | 11,26 | 3.461.400 | 11,42 | 11,17 | 11,23 | 00:00:00 | | 2007-10-22 | 10,98 | 2.035.900 | 11,08 | 10,90 | 11,00 | 00:00:00 | | 2007-10-23 | 11,00 | 2.664.000 | 11,15 | 10,94 | 11,06 | 00:00:00 | | 2007-10-24 | 11,10 | 2.365.400 | 11,22 | 10,95 | 11,00 | 00:00:00 | | 2007-10-25 | 11,41 | 1.910.800 | 11,43 | 11,25 | 11,35 | 00:00:00 | | 2007-10-26 | 11,49 | 2.119.400 | 11,59 | 11,41 | 11,43 | 00:00:00 | | 2007-10-29 | 11,62 | 1.135.100 | 11,66 | 11,54 | 11,56 | 00:00:00 | | 2007-10-30 | 11,87 | 3.769.400 | 12,05 | 11,55 | 11,62 | 00:00:00 | | 2007-10-31 | 12,06 | 2.473.900 | 12,06 | 11,83 | 11,89 | 00:00:00 | | 2007-11-01 | 11,96 | 1.624.800 | 12,18 | 11,86 | 12,01 | 00:00:00 | | 2007-11-02 | 11,82 | 2.131.900 | 12,00 | 11,76 | 11,96 | 00:00:00 | | 2007-11-05 | 11,83 | 1.971.400 | 11,90 | 11,67 | 11,83 | 00:00:00 | | 2007-11-06 | 11,57 | 4.558.900 | 11,57 | 11,36 | 11,48 | 00:00:00 | | 2007-11-07 | 11,43 | 3.159.400 | 11,67 | 11,15 | 11,59 | 00:00:00 | | 2007-11-08 | 11,57 | 2.990.800 | 11,59 | 11,32 | 11,36 | 00:00:00 | | 2007-11-09 | 11,24 | 2.235.700 | 11,75 | 11,15 | 11,59 | 00:00:00 | | 2007-11-12 | 11,45 | 1.727.300 | 11,49 | 11,15 | 11,16 | 00:00:00 | | 2007-11-13 | 11,59 | 2.818.800 | 11,61 | 11,35 | 11,40 | 00:00:00 | | 2007-11-14 | 11,59 | 4.157.400 | 11,72 | 11,55 | 11,67 | 00:00:00 | | 2007-11-15 | 11,47 | 3.849.900 | 11,66 | 11,46 | 11,58 | 00:00:00 | | 2007-11-16 | 11,49 | 2.098.600 | 11,52 | 11,26 | 11,41 | 00:00:00 | | 2007-11-19 | 10,85 | 4.258.300 | 11,58 | 10,76 | 11,47 | 00:00:00 | | 2007-11-20 | 11,07 | 3.048.100 | 11,14 | 10,75 | 10,90 | 00:00:00 | | 2007-11-21 | 10,74 | 2.659.700 | 11,00 | 10,60 | 10,93 | 00:00:00 | | 2007-11-22 | 10,75 | 1.705.500 | 10,89 | 10,63 | 10,78 | 00:00:00 | | 2007-11-23 | 10,63 | 2.014.600 | 10,82 | 10,55 | 10,79 | 00:00:00 | | 2007-11-26 | 10,60 | 2.077.100 | 10,85 | 10,58 | 10,73 | 00:00:00 | | 2007-11-27 | 10,59 | 2.087.300 | 10,65 | 10,46 | 10,55 | 00:00:00 | | 2007-11-28 | 10,89 | 2.328.600 | 10,96 | 10,46 | 10,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
