|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-06 | 3,18 | 1.896.300 | 3,32 | 3,11 | 3,26 | 00:00:00 | | 2009-03-09 | 3,11 | 2.146.400 | 3,25 | 3,03 | 3,21 | 00:00:00 | | 2009-03-10 | 3,33 | 2.406.700 | 3,34 | 3,07 | 3,13 | 00:00:00 | | 2009-03-11 | 3,33 | 3.173.100 | 3,53 | 3,29 | 3,37 | 00:00:00 | | 2009-03-12 | 3,42 | 2.437.200 | 3,45 | 3,25 | 3,29 | 00:00:00 | | 2009-03-13 | 3,36 | 3.324.100 | 3,57 | 3,34 | 3,49 | 00:00:00 | | 2009-03-16 | 3,44 | 2.066.100 | 3,54 | 3,42 | 3,42 | 00:00:00 | | 2009-03-17 | 3,38 | 2.422.600 | 3,46 | 3,32 | 3,44 | 00:00:00 | | 2009-03-18 | 3,51 | 3.185.300 | 3,54 | 3,41 | 3,41 | 00:00:00 | | 2009-03-19 | 3,48 | 2.055.800 | 3,64 | 3,44 | 3,54 | 00:00:00 | | 2009-03-20 | 3,49 | 2.317.700 | 3,56 | 3,41 | 3,48 | 00:00:00 | | 2009-03-23 | 3,53 | 1.824.900 | 3,63 | 3,45 | 3,55 | 00:00:00 | | 2009-03-24 | 3,51 | 2.060.600 | 3,58 | 3,45 | 3,58 | 00:00:00 | | 2009-03-25 | 3,55 | 2.098.100 | 3,60 | 3,48 | 3,52 | 00:00:00 | | 2009-03-26 | 3,47 | 2.374.100 | 3,60 | 3,43 | 3,60 | 00:00:00 | | 2009-03-27 | 3,43 | 1.112.500 | 3,53 | 3,41 | 3,51 | 00:00:00 | | 2009-03-30 | 3,26 | 1.768.800 | 3,48 | 3,23 | 3,40 | 00:00:00 | | 2009-03-31 | 3,37 | 2.210.500 | 3,39 | 3,28 | 3,31 | 00:00:00 | | 2009-04-01 | 3,38 | 3.029.200 | 3,44 | 3,20 | 3,39 | 00:00:00 | | 2009-04-02 | 3,54 | 2.965.700 | 3,57 | 3,38 | 3,44 | 00:00:00 | | 2009-04-03 | 3,66 | 2.005.600 | 3,70 | 3,51 | 3,57 | 00:00:00 | | 2009-04-06 | 3,65 | 1.883.900 | 3,79 | 3,60 | 3,74 | 00:00:00 | | 2009-04-07 | 3,65 | 2.465.600 | 3,73 | 3,60 | 3,71 | 00:00:00 | | 2009-04-08 | 3,83 | 1.859.200 | 3,84 | 3,55 | 3,56 | 00:00:00 | | 2009-04-09 | 3,97 | 2.043.700 | 4,01 | 3,85 | 3,85 | 00:00:00 | | 2009-04-14 | 3,98 | 3.045.000 | 4,05 | 3,87 | 4,00 | 00:00:00 | | 2009-04-15 | 4,08 | 2.718.900 | 4,12 | 3,97 | 3,98 | 00:00:00 | | 2009-04-16 | 4,29 | 3.447.400 | 4,38 | 4,09 | 4,10 | 00:00:00 | | 2009-04-17 | 4,39 | 2.976.900 | 4,44 | 4,21 | 4,29 | 00:00:00 | | 2009-04-20 | 4,11 | 1.987.300 | 4,39 | 4,09 | 4,36 | 00:00:00 | | 2009-04-21 | 4,08 | 1.862.100 | 4,19 | 3,96 | 4,10 | 00:00:00 | | 2009-04-22 | 4,22 | 1.602.700 | 4,23 | 4,04 | 4,10 | 00:00:00 | | 2009-04-23 | 4,18 | 1.188.800 | 4,30 | 4,16 | 4,24 | 00:00:00 | | 2009-04-24 | 4,28 | 926.400 | 4,28 | 4,17 | 4,20 | 00:00:00 | | 2009-04-27 | 4,19 | 1.591.900 | 4,23 | 4,06 | 4,21 | 00:00:00 | | 2009-04-28 | 3,89 | 3.105.800 | 4,09 | 3,81 | 4,09 | 00:00:00 | | 2009-04-29 | 4,04 | 2.355.900 | 4,06 | 3,91 | 3,91 | 00:00:00 | | 2009-04-30 | 4,16 | 1.994.900 | 4,17 | 4,05 | 4,06 | 00:00:00 | | 2009-05-04 | 4,17 | 2.328.000 | 4,31 | 4,07 | 4,18 | 00:00:00 | | 2009-05-05 | 4,47 | 4.001.500 | 4,50 | 4,23 | 4,26 | 00:00:00 | | 2009-05-06 | 4,36 | 4.023.100 | 4,46 | 4,32 | 4,46 | 00:00:00 | | 2009-05-07 | 4,48 | 4.288.300 | 4,65 | 4,40 | 4,44 | 00:00:00 | | 2009-05-08 | 4,56 | 2.796.000 | 4,65 | 4,51 | 4,55 | 00:00:00 | | 2009-05-11 | 4,53 | 2.011.800 | 4,63 | 4,47 | 4,62 | 00:00:00 | | 2009-05-12 | 4,47 | 2.581.200 | 4,59 | 4,42 | 4,50 | 00:00:00 | | 2009-05-13 | 4,21 | 2.984.100 | 4,53 | 4,17 | 4,53 | 00:00:00 | | 2009-05-14 | 4,23 | 1.954.800 | 4,27 | 4,12 | 4,19 | 00:00:00 | | 2009-05-15 | 4,28 | 1.430.100 | 4,32 | 4,20 | 4,25 | 00:00:00 | | 2009-05-18 | 4,39 | 2.098.300 | 4,41 | 4,12 | 4,23 | 00:00:00 | | 2009-05-19 | 4,48 | 2.998.900 | 4,53 | 4,39 | 4,44 | 00:00:00 | | 2009-05-20 | 4,55 | 5.834.500 | 4,55 | 4,36 | 4,44 | 00:00:00 | | 2009-05-21 | 4,59 | 3.063.200 | 4,59 | 4,41 | 4,48 | 00:00:00 | | 2009-05-22 | 4,57 | 2.787.100 | 4,74 | 4,54 | 4,59 | 00:00:00 | | 2009-05-25 | 4,52 | 1.555.500 | 4,62 | 4,41 | 4,57 | 00:00:00 | | 2009-05-26 | 4,53 | 2.195.000 | 4,53 | 4,44 | 4,47 | 00:00:00 | | 2009-05-27 | 4,53 | 1.424.600 | 4,57 | 4,48 | 4,53 | 00:00:00 | | 2009-05-28 | 4,47 | 1.768.000 | 4,54 | 4,45 | 4,49 | 00:00:00 | | 2009-05-29 | 4,60 | 4.602.300 | 4,65 | 4,50 | 4,52 | 00:00:00 | | 2009-06-01 | 4,66 | 1.658.300 | 4,71 | 4,59 | 4,65 | 00:00:00 | | 2009-06-02 | 4,67 | 1.506.300 | 4,71 | 4,60 | 4,66 | 00:00:00 | | 2009-06-03 | 4,57 | 2.395.400 | 4,67 | 4,54 | 4,65 | 00:00:00 | | 2009-06-04 | 4,52 | 1.312.400 | 4,62 | 4,51 | 4,58 | 00:00:00 | | 2009-06-05 | 4,49 | 2.273.100 | 4,57 | 4,47 | 4,54 | 00:00:00 | | 2009-06-08 | 4,35 | 2.046.300 | 4,51 | 4,28 | 4,49 | 00:00:00 | | 2009-06-09 | 4,32 | 1.975.300 | 4,38 | 4,23 | 4,33 | 00:00:00 | | 2009-06-10 | 4,40 | 1.710.000 | 4,44 | 4,34 | 4,36 | 00:00:00 | | 2009-06-11 | 4,46 | 997.400 | 4,48 | 4,36 | 4,36 | 00:00:00 | | 2009-06-12 | 4,42 | 1.696.300 | 4,51 | 4,38 | 4,46 | 00:00:00 | | 2009-06-15 | 4,22 | 1.947.000 | 4,40 | 4,22 | 4,39 | 00:00:00 | | 2009-06-16 | 4,20 | 2.002.300 | 4,29 | 4,20 | 4,23 | 00:00:00 | | 2009-06-17 | 3,99 | 3.581.500 | 4,20 | 3,94 | 4,20 | 00:00:00 | | 2009-06-18 | 4,02 | 2.706.600 | 4,07 | 3,94 | 4,04 | 00:00:00 | | 2009-06-19 | 4,01 | 3.146.200 | 4,06 | 3,69 | 3,69 | 00:00:00 | | 2009-06-22 | 3,89 | 1.616.100 | 4,07 | 3,87 | 4,03 | 00:00:00 | | 2009-06-23 | 3,95 | 1.993.200 | 3,98 | 3,85 | 3,85 | 00:00:00 | | 2009-06-24 | 4,11 | 2.448.800 | 4,15 | 3,93 | 3,99 | 00:00:00 | | 2009-06-25 | 4,16 | 2.146.200 | 4,17 | 4,03 | 4,11 | 00:00:00 | | 2009-06-26 | 4,22 | 2.000.400 | 4,28 | 4,17 | 4,17 | 00:00:00 | | 2009-06-29 | 4,38 | 2.292.800 | 4,39 | 4,22 | 4,22 | 00:00:00 | | 2009-06-30 | 4,42 | 2.356.300 | 4,47 | 4,30 | 4,38 | 00:00:00 | | 2009-07-01 | 4,67 | 2.823.200 | 4,72 | 4,49 | 4,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
