|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-01 | 4,67 | 2.823.200 | 4,72 | 4,49 | 4,49 | 00:00:00 | | 2009-07-02 | 4,61 | 1.862.900 | 4,75 | 4,61 | 4,69 | 00:00:00 | | 2009-07-03 | 4,68 | 1.287.900 | 4,68 | 4,53 | 4,62 | 00:00:00 | | 2009-07-06 | 4,64 | 1.299.400 | 4,70 | 4,57 | 4,69 | 00:00:00 | | 2009-07-07 | 4,54 | 1.335.100 | 4,67 | 4,54 | 4,64 | 00:00:00 | | 2009-07-08 | 4,41 | 1.664.200 | 4,50 | 4,37 | 4,50 | 00:00:00 | | 2009-07-09 | 4,49 | 2.351.300 | 4,53 | 4,43 | 4,43 | 00:00:00 | | 2009-07-10 | 4,32 | 1.226.100 | 4,45 | 4,32 | 4,39 | 00:00:00 | | 2009-07-13 | 4,47 | 1.544.400 | 4,48 | 4,24 | 4,28 | 00:00:00 | | 2009-07-14 | 4,57 | 1.244.300 | 4,61 | 4,47 | 4,47 | 00:00:00 | | 2009-07-15 | 4,70 | 2.014.300 | 4,72 | 4,58 | 4,62 | 00:00:00 | | 2009-07-16 | 4,71 | 4.080.900 | 4,79 | 4,65 | 4,69 | 00:00:00 | | 2009-07-17 | 4,76 | 1.354.100 | 4,79 | 4,64 | 4,70 | 00:00:00 | | 2009-07-20 | 4,74 | 2.159.400 | 4,85 | 4,72 | 4,80 | 00:00:00 | | 2009-07-21 | 4,80 | 1.493.900 | 4,83 | 4,70 | 4,74 | 00:00:00 | | 2009-07-22 | 4,87 | 1.352.600 | 4,88 | 4,78 | 4,82 | 00:00:00 | | 2009-07-23 | 5,00 | 3.695.500 | 5,05 | 4,80 | 4,80 | 00:00:00 | | 2009-07-24 | 5,11 | 1.936.100 | 5,14 | 5,00 | 5,00 | 00:00:00 | | 2009-07-27 | 5,03 | 1.650.100 | 5,15 | 5,01 | 5,11 | 00:00:00 | | 2009-07-28 | 5,00 | 1.632.300 | 5,10 | 4,95 | 5,10 | 00:00:00 | | 2009-07-29 | 4,95 | 1.167.200 | 4,98 | 4,71 | 4,97 | 00:00:00 | | 2009-07-30 | 5,09 | 2.288.800 | 5,12 | 4,93 | 4,97 | 00:00:00 | | 2009-07-31 | 5,75 | 14.181.600 | 6,10 | 5,67 | 6,08 | 00:00:00 | | 2009-08-03 | 5,83 | 7.380.000 | 5,84 | 5,68 | 5,77 | 00:00:00 | | 2009-08-04 | 5,70 | 5.410.200 | 5,85 | 5,68 | 5,85 | 00:00:00 | | 2009-08-05 | 5,81 | 4.256.600 | 5,97 | 5,71 | 5,74 | 00:00:00 | | 2009-08-06 | 5,93 | 2.815.500 | 5,96 | 5,87 | 5,90 | 00:00:00 | | 2009-08-07 | 5,99 | 2.348.900 | 6,05 | 5,94 | 5,95 | 00:00:00 | | 2009-08-10 | 6,11 | 1.445.800 | 6,14 | 5,97 | 6,00 | 00:00:00 | | 2009-08-11 | 5,97 | 2.539.100 | 6,18 | 5,95 | 6,14 | 00:00:00 | | 2009-08-12 | 6,03 | 1.537.200 | 6,06 | 5,91 | 6,00 | 00:00:00 | | 2009-08-13 | 6,03 | 2.796.700 | 6,10 | 6,03 | 6,03 | 00:00:00 | | 2009-08-14 | 5,97 | 880.700 | 6,09 | 5,91 | 6,03 | 00:00:00 | | 2009-08-17 | 5,73 | 1.955.500 | 5,97 | 5,71 | 5,93 | 00:00:00 | | 2009-08-18 | 5,80 | 810.300 | 5,83 | 5,77 | 5,77 | 00:00:00 | | 2009-08-19 | 5,74 | 863.500 | 5,80 | 5,70 | 5,80 | 00:00:00 | | 2009-08-20 | 5,88 | 862.200 | 5,88 | 5,79 | 5,80 | 00:00:00 | | 2009-08-21 | 6,01 | 1.441.300 | 6,06 | 5,85 | 5,88 | 00:00:00 | | 2009-08-24 | 6,05 | 1.550.700 | 6,14 | 6,01 | 6,07 | 00:00:00 | | 2009-08-25 | 6,03 | 2.599.800 | 6,07 | 5,97 | 6,05 | 00:00:00 | | 2009-08-26 | 6,03 | 1.283.600 | 6,09 | 5,97 | 6,01 | 00:00:00 | | 2009-08-27 | 6,07 | 2.275.100 | 6,15 | 6,03 | 6,08 | 00:00:00 | | 2009-08-28 | 6,23 | 3.138.400 | 6,28 | 6,09 | 6,10 | 00:00:00 | | 2009-08-31 | 6,18 | 1.210.200 | 6,23 | 6,16 | 6,20 | 00:00:00 | | 2009-09-01 | 6,11 | 1.695.600 | 6,24 | 6,07 | 6,20 | 00:00:00 | | 2009-09-02 | 5,89 | 2.469.600 | 6,08 | 5,82 | 6,07 | 00:00:00 | | 2009-09-03 | 5,89 | 1.212.300 | 5,97 | 5,86 | 5,95 | 00:00:00 | | 2009-09-04 | 6,03 | 1.984.500 | 6,03 | 5,94 | 5,94 | 00:00:00 | | 2009-09-07 | 6,18 | 1.173.000 | 6,22 | 6,05 | 6,05 | 00:00:00 | | 2009-09-08 | 6,29 | 1.714.400 | 6,30 | 6,20 | 6,22 | 00:00:00 | | 2009-09-09 | 6,32 | 1.943.900 | 6,34 | 6,22 | 6,29 | 00:00:00 | | 2009-09-10 | 6,27 | 1.145.500 | 6,43 | 6,26 | 6,35 | 00:00:00 | | 2009-09-11 | 6,39 | 1.446.900 | 6,44 | 6,30 | 6,30 | 00:00:00 | | 2009-09-14 | 6,43 | 1.268.400 | 6,44 | 6,30 | 6,39 | 00:00:00 | | 2009-09-15 | 6,46 | 743.300 | 6,46 | 6,35 | 6,45 | 00:00:00 | | 2009-09-16 | 6,96 | 5.033.400 | 6,98 | 6,44 | 6,47 | 00:00:00 | | 2009-09-17 | 7,01 | 5.034.800 | 7,38 | 6,94 | 7,16 | 00:00:00 | | 2009-09-18 | 7,02 | 2.777.500 | 7,12 | 6,97 | 7,01 | 00:00:00 | | 2009-09-21 | 7,19 | 3.128.200 | 7,28 | 7,07 | 7,10 | 00:00:00 | | 2009-09-22 | 7,64 | 5.109.300 | 7,88 | 7,24 | 7,24 | 00:00:00 | | 2009-09-23 | 7,60 | 3.389.200 | 7,91 | 7,45 | 7,74 | 00:00:00 | | 2009-09-24 | 7,68 | 2.601.000 | 8,00 | 7,46 | 7,53 | 00:00:00 | | 2009-09-25 | 7,88 | 3.813.300 | 7,94 | 7,67 | 7,80 | 00:00:00 | | 2009-09-28 | 8,17 | 2.414.000 | 8,24 | 7,70 | 7,88 | 00:00:00 | | 2009-09-29 | 8,14 | 3.379.300 | 8,40 | 8,05 | 8,28 | 00:00:00 | | 2009-09-30 | 7,95 | 3.070.100 | 8,34 | 7,80 | 8,22 | 00:00:00 | | 2009-10-01 | 7,86 | 2.641.600 | 8,18 | 7,85 | 8,06 | 00:00:00 | | 2009-10-02 | 7,59 | 2.857.600 | 7,74 | 7,50 | 7,66 | 00:00:00 | | 2009-10-05 | 7,68 | 1.756.200 | 7,76 | 7,54 | 7,62 | 00:00:00 | | 2009-10-06 | 7,82 | 2.122.200 | 7,89 | 7,69 | 7,69 | 00:00:00 | | 2009-10-07 | 7,94 | 4.393.600 | 8,08 | 7,78 | 7,85 | 00:00:00 | | 2009-10-08 | 8,01 | 3.704.200 | 8,22 | 7,99 | 8,06 | 00:00:00 | | 2009-10-09 | 7,95 | 2.352.900 | 8,08 | 7,89 | 8,02 | 00:00:00 | | 2009-10-12 | 8,14 | 2.239.500 | 8,21 | 7,97 | 7,97 | 00:00:00 | | 2009-10-13 | 8,31 | 4.417.900 | 8,45 | 8,14 | 8,14 | 00:00:00 | | 2009-10-14 | 8,46 | 3.415.100 | 8,61 | 8,36 | 8,40 | 00:00:00 | | 2009-10-15 | 8,26 | 2.666.500 | 8,55 | 8,20 | 8,50 | 00:00:00 | | 2009-10-16 | 8,27 | 2.716.200 | 8,52 | 8,20 | 8,32 | 00:00:00 | | 2009-10-19 | 8,40 | 1.565.600 | 8,48 | 8,35 | 8,41 | 00:00:00 | | 2009-10-20 | 8,30 | 1.018.700 | 8,48 | 8,23 | 8,47 | 00:00:00 | | 2009-10-21 | 8,10 | 3.070.400 | 8,36 | 7,81 | 8,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
