|
 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 | | 2007-11-28 | 10,89 | 2.328.600 | 10,96 | 10,46 | 10,65 | 00:00:00 | | 2007-11-29 | 10,69 | 2.332.200 | 10,97 | 10,65 | 10,97 | 00:00:00 | | 2007-11-30 | 10,91 | 1.568.100 | 10,94 | 10,71 | 10,72 | 00:00:00 | | 2007-12-03 | 10,93 | 1.646.700 | 11,05 | 10,85 | 10,91 | 00:00:00 | | 2007-12-04 | 10,86 | 1.517.800 | 11,03 | 10,75 | 10,96 | 00:00:00 | | 2007-12-05 | 11,08 | 3.257.600 | 11,08 | 10,91 | 10,91 | 00:00:00 | | 2007-12-06 | 10,97 | 2.524.600 | 11,24 | 10,93 | 11,17 | 00:00:00 | | 2007-12-07 | 11,11 | 1.078.600 | 11,18 | 11,01 | 11,10 | 00:00:00 | | 2007-12-10 | 11,21 | 2.355.500 | 11,25 | 11,06 | 11,10 | 00:00:00 | | 2007-12-11 | 11,48 | 4.217.400 | 11,56 | 11,24 | 11,24 | 00:00:00 | | 2007-12-12 | 11,53 | 2.559.000 | 11,65 | 11,34 | 11,34 | 00:00:00 | | 2007-12-13 | 11,17 | 2.571.500 | 11,55 | 11,15 | 11,47 | 00:00:00 | | 2007-12-14 | 11,20 | 1.586.400 | 11,33 | 11,09 | 11,22 | 00:00:00 | | 2007-12-17 | 10,63 | 3.802.100 | 11,06 | 10,60 | 11,02 | 00:00:00 | | 2007-12-18 | 10,74 | 3.544.100 | 10,94 | 10,58 | 10,59 | 00:00:00 | | 2007-12-19 | 10,58 | 1.725.300 | 10,90 | 10,58 | 10,75 | 00:00:00 | | 2007-12-20 | 10,43 | 2.393.600 | 10,72 | 10,40 | 10,62 | 00:00:00 | | 2007-12-21 | 10,77 | 2.434.800 | 10,81 | 10,50 | 10,52 | 00:00:00 | | 2007-12-24 | 10,77 | 0 | 10,77 | 10,77 | 10,77 | 00:00:00 | | 2007-12-27 | 10,57 | 2.249.100 | 10,88 | 10,45 | 10,80 | 00:00:00 | | 2007-12-28 | 10,33 | 2.149.600 | 10,58 | 10,28 | 10,46 | 00:00:00 | | 2008-01-02 | 10,28 | 2.181.400 | 10,65 | 10,22 | 10,44 | 00:00:00 | | 2008-01-03 | 10,16 | 2.938.400 | 10,44 | 9,89 | 10,24 | 00:00:00 | | 2008-01-04 | 9,90 | 3.427.400 | 10,21 | 9,71 | 10,15 | 00:00:00 | | 2008-01-07 | 9,71 | 2.295.600 | 9,91 | 9,62 | 9,83 | 00:00:00 | | 2008-01-08 | 9,47 | 3.637.200 | 9,76 | 9,36 | 9,73 | 00:00:00 | | 2008-01-09 | 9,38 | 3.744.700 | 9,65 | 9,15 | 9,42 | 00:00:00 | | 2008-01-10 | 9,65 | 5.566.200 | 9,84 | 9,36 | 9,45 | 00:00:00 | | 2008-01-11 | 9,75 | 4.089.500 | 9,88 | 9,60 | 9,70 | 00:00:00 | | 2008-01-14 | 9,97 | 2.499.200 | 10,05 | 9,71 | 9,73 | 00:00:00 | | 2008-01-15 | 9,60 | 3.795.000 | 9,94 | 9,53 | 9,91 | 00:00:00 | | 2008-01-16 | 9,80 | 3.044.400 | 10,12 | 9,20 | 9,50 | 00:00:00 | | 2008-01-17 | 9,75 | 3.897.600 | 10,05 | 9,56 | 9,91 | 00:00:00 | | 2008-01-18 | 9,79 | 5.164.200 | 10,01 | 9,68 | 9,70 | 00:00:00 | | 2008-01-21 | 9,38 | 3.967.800 | 9,60 | 9,31 | 9,60 | 00:00:00 | | 2008-01-22 | 9,58 | 5.929.100 | 9,78 | 9,01 | 9,01 | 00:00:00 | | 2008-01-23 | 9,13 | 7.355.000 | 9,75 | 8,92 | 9,75 | 00:00:00 | | 2008-01-24 | 9,47 | 5.452.800 | 9,55 | 9,29 | 9,45 | 00:00:00 | | 2008-01-25 | 9,69 | 6.906.800 | 9,85 | 9,42 | 9,60 | 00:00:00 | | 2008-01-28 | 9,50 | 3.497.500 | 9,63 | 9,38 | 9,52 | 00:00:00 | | 2008-01-29 | 9,76 | 2.334.700 | 9,79 | 9,56 | 9,61 | 00:00:00 | | 2008-01-30 | 9,75 | 2.934.500 | 9,87 | 9,66 | 9,68 | 00:00:00 | | 2008-01-31 | 9,69 | 2.854.500 | 9,84 | 9,42 | 9,84 | 00:00:00 | | 2008-02-01 | 9,97 | 2.816.600 | 9,97 | 9,77 | 9,82 | 00:00:00 | | 2008-02-04 | 10,31 | 2.518.100 | 10,38 | 9,93 | 9,99 | 00:00:00 | | 2008-02-05 | 9,90 | 2.815.200 | 10,29 | 9,85 | 10,26 | 00:00:00 | | 2008-02-06 | 9,96 | 2.936.700 | 10,14 | 9,74 | 9,80 | 00:00:00 | | 2008-02-07 | 9,66 | 2.629.800 | 9,88 | 9,53 | 9,88 | 00:00:00 | | 2008-02-08 | 9,69 | 1.696.800 | 9,84 | 9,62 | 9,74 | 00:00:00 | | 2008-02-11 | 9,53 | 1.601.400 | 9,73 | 9,53 | 9,56 | 00:00:00 | | 2008-02-12 | 9,78 | 2.520.900 | 9,81 | 9,53 | 9,59 | 00:00:00 | | 2008-02-13 | 9,80 | 1.289.800 | 9,84 | 9,57 | 9,71 | 00:00:00 | | 2008-02-14 | 9,96 | 1.813.600 | 10,05 | 9,83 | 9,92 | 00:00:00 | | 2008-02-15 | 9,75 | 1.081.000 | 10,07 | 9,69 | 9,90 | 00:00:00 | | 2008-02-18 | 10,26 | 2.385.900 | 10,28 | 9,77 | 9,80 | 00:00:00 | | 2008-02-19 | 10,45 | 1.926.100 | 10,48 | 10,04 | 10,23 | 00:00:00 | | 2008-02-20 | 10,18 | 2.311.800 | 10,27 | 10,04 | 10,04 | 00:00:00 | | 2008-02-21 | 10,53 | 2.944.400 | 10,59 | 10,28 | 10,28 | 00:00:00 | | 2008-02-22 | 10,26 | 1.888.900 | 10,45 | 10,25 | 10,39 | 00:00:00 | | 2008-02-25 | 10,50 | 1.413.100 | 10,50 | 10,30 | 10,30 | 00:00:00 | | 2008-02-26 | 11,17 | 4.335.700 | 11,40 | 10,46 | 10,53 | 00:00:00 | | 2008-02-27 | 11,04 | 3.102.800 | 11,24 | 10,90 | 11,16 | 00:00:00 | | 2008-02-28 | 10,66 | 3.395.300 | 11,02 | 10,51 | 10,96 | 00:00:00 | | 2008-02-29 | 10,54 | 2.499.900 | 10,69 | 10,39 | 10,65 | 00:00:00 | | 2008-03-03 | 10,26 | 2.359.200 | 10,52 | 10,20 | 10,37 | 00:00:00 | | 2008-03-04 | 9,67 | 4.178.100 | 10,34 | 9,64 | 10,22 | 00:00:00 | | 2008-03-05 | 9,80 | 3.426.500 | 9,86 | 9,66 | 9,74 | 00:00:00 | | 2008-03-06 | 9,77 | 2.677.900 | 9,88 | 9,69 | 9,81 | 00:00:00 | | 2008-03-07 | 9,52 | 1.917.200 | 9,69 | 9,50 | 9,66 | 00:00:00 | | 2008-03-10 | 9,25 | 1.903.800 | 9,51 | 9,22 | 9,44 | 00:00:00 | | 2008-03-11 | 9,42 | 4.202.500 | 9,50 | 9,26 | 9,27 | 00:00:00 | | 2008-03-12 | 9,46 | 2.196.000 | 9,66 | 9,45 | 9,58 | 00:00:00 | | 2008-03-13 | 9,37 | 2.137.600 | 9,40 | 9,16 | 9,34 | 00:00:00 | | 2008-03-14 | 9,20 | 2.631.700 | 9,55 | 9,17 | 9,40 | 00:00:00 | | 2008-03-17 | 9,01 | 4.298.900 | 9,15 | 8,92 | 8,97 | 00:00:00 | | 2008-03-18 | 9,26 | 2.453.400 | 9,28 | 8,90 | 9,14 | 00:00:00 | | 2008-03-19 | 9,30 | 3.956.300 | 9,40 | 9,10 | 9,35 | 00:00:00 | | 2008-03-20 | 9,29 | 3.335.300 | 9,40 | 9,13 | 9,19 | 00:00:00 | | 2008-03-25 | 9,53 | 3.870.100 | 9,62 | 9,41 | 9,58 | 00:00:00 | | 2008-03-26 | 9,40 | 2.234.800 | 9,57 | 9,37 | 9,50 | 00:00:00 | | 2008-03-27 | 9,53 | 2.178.300 | 9,60 | 9,43 | 9,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
