|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-07 | 7,00 | 1.710.700 | 7,12 | 6,74 | 6,78 | 00:00:00 | | 2008-11-10 | 7,20 | 1.654.200 | 7,55 | 7,14 | 7,19 | 00:00:00 | | 2008-11-11 | 6,78 | 1.459.000 | 7,21 | 6,70 | 7,01 | 00:00:00 | | 2008-11-12 | 6,91 | 1.143.000 | 7,05 | 6,82 | 6,95 | 00:00:00 | | 2008-11-13 | 6,82 | 1.570.100 | 7,02 | 6,78 | 6,84 | 00:00:00 | | 2008-11-14 | 6,86 | 1.151.800 | 7,09 | 6,74 | 7,03 | 00:00:00 | | 2008-11-17 | 6,52 | 1.216.400 | 6,95 | 6,42 | 6,87 | 00:00:00 | | 2008-11-18 | 6,56 | 1.945.600 | 6,66 | 6,30 | 6,52 | 00:00:00 | | 2008-11-19 | 6,20 | 2.293.200 | 6,56 | 6,15 | 6,55 | 00:00:00 | | 2008-11-20 | 5,68 | 3.029.000 | 6,09 | 5,63 | 6,03 | 00:00:00 | | 2008-11-21 | 5,76 | 3.857.200 | 5,77 | 5,65 | 5,75 | 00:00:00 | | 2008-11-24 | 6,25 | 3.038.200 | 6,25 | 5,81 | 5,87 | 00:00:00 | | 2008-11-25 | 6,16 | 2.274.400 | 6,27 | 6,00 | 6,19 | 00:00:00 | | 2008-11-26 | 6,05 | 1.887.600 | 6,21 | 5,95 | 6,11 | 00:00:00 | | 2008-11-27 | 6,20 | 1.267.300 | 6,24 | 6,11 | 6,11 | 00:00:00 | | 2008-11-28 | 6,25 | 1.601.000 | 6,25 | 6,06 | 6,21 | 00:00:00 | | 2008-12-01 | 6,01 | 1.564.100 | 6,24 | 5,89 | 6,18 | 00:00:00 | | 2008-12-02 | 6,00 | 2.174.800 | 6,05 | 5,85 | 5,90 | 00:00:00 | | 2008-12-03 | 5,92 | 2.060.200 | 6,00 | 5,78 | 6,00 | 00:00:00 | | 2008-12-04 | 6,04 | 3.598.200 | 6,20 | 5,83 | 5,90 | 00:00:00 | | 2008-12-05 | 5,74 | 1.590.100 | 6,04 | 5,68 | 5,94 | 00:00:00 | | 2008-12-08 | 6,12 | 1.272.900 | 6,26 | 5,97 | 6,01 | 00:00:00 | | 2008-12-09 | 6,07 | 2.070.100 | 6,16 | 5,97 | 6,11 | 00:00:00 | | 2008-12-10 | 6,44 | 2.330.400 | 6,48 | 6,02 | 6,09 | 00:00:00 | | 2008-12-11 | 6,12 | 2.910.800 | 6,41 | 6,06 | 6,41 | 00:00:00 | | 2008-12-12 | 6,09 | 2.119.500 | 6,09 | 5,75 | 5,98 | 00:00:00 | | 2008-12-15 | 6,01 | 1.437.700 | 6,24 | 5,97 | 6,15 | 00:00:00 | | 2008-12-16 | 5,95 | 2.756.000 | 6,10 | 5,91 | 6,04 | 00:00:00 | | 2008-12-17 | 5,99 | 2.430.200 | 6,05 | 5,82 | 6,05 | 00:00:00 | | 2008-12-18 | 5,99 | 2.653.500 | 6,06 | 5,92 | 5,99 | 00:00:00 | | 2008-12-19 | 6,60 | 10.918.700 | 6,62 | 6,02 | 6,02 | 00:00:00 | | 2008-12-22 | 6,11 | 3.729.400 | 6,53 | 6,11 | 6,45 | 00:00:00 | | 2008-12-23 | 5,64 | 7.250.000 | 6,17 | 5,64 | 6,04 | 00:00:00 | | 2008-12-29 | 5,36 | 2.154.700 | 5,64 | 5,35 | 5,64 | 00:00:00 | | 2008-12-30 | 5,32 | 2.599.300 | 5,48 | 5,24 | 5,38 | 00:00:00 | | 2009-01-02 | 5,41 | 1.976.000 | 5,46 | 5,33 | 5,40 | 00:00:00 | | 2009-01-05 | 5,68 | 1.895.000 | 5,71 | 5,43 | 5,44 | 00:00:00 | | 2009-01-06 | 5,65 | 2.557.100 | 5,78 | 5,60 | 5,74 | 00:00:00 | | 2009-01-07 | 5,56 | 3.125.500 | 5,72 | 5,50 | 5,71 | 00:00:00 | | 2009-01-08 | 5,43 | 2.063.000 | 5,56 | 5,35 | 5,49 | 00:00:00 | | 2009-01-09 | 5,17 | 4.855.200 | 5,50 | 5,07 | 5,48 | 00:00:00 | | 2009-01-12 | 4,91 | 3.364.200 | 5,17 | 4,90 | 5,17 | 00:00:00 | | 2009-01-13 | 4,81 | 3.421.100 | 4,93 | 4,72 | 4,90 | 00:00:00 | | 2009-01-14 | 4,64 | 2.695.500 | 4,92 | 4,52 | 4,83 | 00:00:00 | | 2009-01-15 | 4,59 | 3.008.100 | 4,69 | 4,40 | 4,64 | 00:00:00 | | 2009-01-16 | 4,48 | 2.739.200 | 4,69 | 4,45 | 4,68 | 00:00:00 | | 2009-01-19 | 4,40 | 2.297.900 | 4,58 | 4,34 | 4,56 | 00:00:00 | | 2009-01-20 | 4,28 | 2.271.200 | 4,47 | 4,24 | 4,37 | 00:00:00 | | 2009-01-21 | 4,13 | 3.237.500 | 4,21 | 4,09 | 4,20 | 00:00:00 | | 2009-01-22 | 3,76 | 9.011.800 | 4,23 | 3,75 | 4,21 | 00:00:00 | | 2009-01-23 | 3,90 | 3.708.700 | 4,04 | 3,76 | 3,78 | 00:00:00 | | 2009-01-26 | 3,82 | 3.041.700 | 3,96 | 3,80 | 3,86 | 00:00:00 | | 2009-01-27 | 3,95 | 4.148.600 | 3,96 | 3,81 | 3,88 | 00:00:00 | | 2009-01-28 | 4,07 | 3.561.700 | 4,07 | 3,98 | 4,03 | 00:00:00 | | 2009-01-29 | 4,06 | 3.129.700 | 4,12 | 3,99 | 4,10 | 00:00:00 | | 2009-01-30 | 3,89 | 2.869.300 | 4,13 | 3,85 | 4,10 | 00:00:00 | | 2009-02-02 | 3,68 | 3.758.500 | 3,90 | 3,58 | 3,84 | 00:00:00 | | 2009-02-03 | 3,84 | 3.413.100 | 3,86 | 3,71 | 3,74 | 00:00:00 | | 2009-02-04 | 4,02 | 4.630.600 | 4,15 | 3,86 | 3,89 | 00:00:00 | | 2009-02-05 | 4,17 | 3.544.400 | 4,20 | 3,91 | 3,95 | 00:00:00 | | 2009-02-06 | 4,25 | 4.592.400 | 4,41 | 4,18 | 4,22 | 00:00:00 | | 2009-02-09 | 4,36 | 3.311.500 | 4,42 | 4,20 | 4,21 | 00:00:00 | | 2009-02-10 | 4,39 | 3.429.400 | 4,40 | 4,30 | 4,32 | 00:00:00 | | 2009-02-11 | 4,35 | 2.137.900 | 4,38 | 4,25 | 4,38 | 00:00:00 | | 2009-02-12 | 4,34 | 1.642.400 | 4,36 | 4,24 | 4,32 | 00:00:00 | | 2009-02-13 | 4,50 | 3.030.000 | 4,53 | 4,37 | 4,41 | 00:00:00 | | 2009-02-16 | 4,36 | 1.773.300 | 4,49 | 4,32 | 4,44 | 00:00:00 | | 2009-02-17 | 4,26 | 2.544.200 | 4,38 | 4,15 | 4,25 | 00:00:00 | | 2009-02-18 | 4,30 | 2.426.900 | 4,33 | 4,11 | 4,26 | 00:00:00 | | 2009-02-19 | 4,30 | 1.898.100 | 4,34 | 4,22 | 4,30 | 00:00:00 | | 2009-02-20 | 4,06 | 2.433.000 | 4,27 | 4,02 | 4,27 | 00:00:00 | | 2009-02-23 | 3,91 | 2.054.000 | 4,18 | 3,85 | 4,11 | 00:00:00 | | 2009-02-24 | 3,97 | 2.654.200 | 4,12 | 3,80 | 3,85 | 00:00:00 | | 2009-02-25 | 3,89 | 3.080.500 | 4,14 | 3,74 | 4,10 | 00:00:00 | | 2009-02-26 | 3,95 | 2.092.600 | 4,03 | 3,87 | 3,88 | 00:00:00 | | 2009-02-27 | 3,76 | 2.080.000 | 3,90 | 3,72 | 3,90 | 00:00:00 | | 2009-03-02 | 3,48 | 2.472.700 | 3,77 | 3,43 | 3,69 | 00:00:00 | | 2009-03-03 | 3,40 | 2.010.700 | 3,56 | 3,36 | 3,42 | 00:00:00 | | 2009-03-04 | 3,53 | 3.046.500 | 3,57 | 3,44 | 3,45 | 00:00:00 | | 2009-03-05 | 3,25 | 2.141.900 | 3,53 | 3,24 | 3,51 | 00:00:00 | | 2009-03-06 | 3,18 | 1.896.300 | 3,32 | 3,11 | 3,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
