|
 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 | | 2009-10-21 | 8,10 | 3.070.400 | 8,36 | 7,81 | 8,25 | 00:00:00 | | 2009-10-22 | 7,95 | 1.379.700 | 8,06 | 7,84 | 8,02 | 00:00:00 | | 2009-10-23 | 7,93 | 1.361.600 | 8,12 | 7,91 | 8,02 | 00:00:00 | | 2009-10-26 | 7,73 | 1.379.800 | 8,08 | 7,70 | 7,95 | 00:00:00 | | 2009-10-27 | 7,51 | 2.478.900 | 7,77 | 7,24 | 7,74 | 00:00:00 | | 2009-10-28 | 7,09 | 3.244.200 | 7,53 | 6,95 | 7,51 | 00:00:00 | | 2009-10-29 | 7,38 | 1.861.300 | 7,39 | 6,95 | 7,03 | 00:00:00 | | 2009-10-30 | 7,01 | 1.696.000 | 7,50 | 6,99 | 7,43 | 00:00:00 | | 2009-11-02 | 7,12 | 1.313.800 | 7,21 | 7,00 | 7,09 | 00:00:00 | | 2009-11-03 | 7,11 | 1.881.600 | 7,13 | 6,84 | 7,05 | 00:00:00 | | 2009-11-04 | 7,44 | 1.208.400 | 7,51 | 7,14 | 7,20 | 00:00:00 | | 2009-11-05 | 7,55 | 1.842.900 | 7,64 | 7,30 | 7,38 | 00:00:00 | | 2009-11-06 | 7,55 | 1.615.400 | 7,72 | 7,40 | 7,53 | 00:00:00 | | 2009-11-09 | 7,74 | 493.400 | 7,74 | 7,63 | 7,68 | 00:00:00 | | 2009-11-10 | 7,74 | 932.800 | 7,82 | 7,67 | 7,72 | 00:00:00 | | 2009-11-11 | 7,73 | 686.300 | 7,84 | 7,65 | 7,81 | 00:00:00 | | 2009-11-12 | 7,53 | 1.196.119 | 7,79 | 7,51 | 7,71 | 00:00:00 | | 2009-11-13 | 7,68 | 1.410.100 | 7,72 | 7,40 | 7,59 | 00:00:00 | | 2009-11-16 | 7,97 | 1.546.400 | 7,97 | 7,78 | 7,80 | 00:00:00 | | 2009-11-17 | 7,81 | 1.572.000 | 7,95 | 7,81 | 7,93 | 00:00:00 | | 2009-11-18 | 7,84 | 943.500 | 7,93 | 7,78 | 7,90 | 00:00:00 | | 2009-11-19 | 7,58 | 993.100 | 7,92 | 7,55 | 7,82 | 00:00:00 | | 2009-11-20 | 7,61 | 1.239.900 | 7,78 | 7,47 | 7,64 | 00:00:00 | | 2009-11-23 | 7,68 | 646.900 | 7,77 | 7,66 | 7,71 | 00:00:00 | | 2009-11-24 | 7,60 | 553.500 | 7,72 | 7,53 | 7,65 | 00:00:00 | | 2009-11-25 | 7,59 | 722.000 | 7,76 | 7,54 | 7,71 | 00:00:00 | | 2009-11-26 | 7,22 | 1.153.300 | 7,59 | 7,18 | 7,54 | 00:00:00 | | 2009-11-27 | 7,32 | 1.876.300 | 7,41 | 6,95 | 7,03 | 00:00:00 | | 2009-11-30 | 7,21 | 1.498.800 | 7,44 | 7,08 | 7,38 | 00:00:00 | | 2009-12-01 | 7,48 | 1.475.600 | 7,53 | 7,27 | 7,27 | 00:00:00 | | 2009-12-02 | 7,55 | 1.445.700 | 7,61 | 7,39 | 7,48 | 00:00:00 | | 2009-12-03 | 7,77 | 5.364.326 | 7,82 | 7,63 | 7,66 | 00:00:00 | | 2009-12-04 | 7,61 | 0 | 7,82 | 7,61 | 7,61 | 00:00:00 | | 2009-12-07 | 8,09 | 3.469.400 | 8,34 | 7,76 | 7,83 | 00:00:00 | | 2009-12-08 | 8,25 | 3.786.000 | 8,29 | 8,02 | 8,09 | 00:00:00 | | 2009-12-09 | 7,86 | 5.332.300 | 8,40 | 7,78 | 8,30 | 00:00:00 | | 2009-12-10 | 7,55 | 5.083.200 | 8,01 | 7,55 | 7,88 | 00:00:00 | | 2009-12-11 | 7,79 | 2.233.700 | 7,80 | 7,61 | 7,61 | 00:00:00 | | 2009-12-14 | 7,76 | 3.093.900 | 7,94 | 7,71 | 7,91 | 00:00:00 | | 2009-12-15 | 7,88 | 3.156.600 | 7,89 | 7,66 | 7,77 | 00:00:00 | | 2009-12-16 | 7,89 | 2.727.700 | 7,98 | 7,85 | 7,90 | 00:00:00 | | 2009-12-17 | 7,66 | 2.246.900 | 7,91 | 7,62 | 7,89 | 00:00:00 | | 2009-12-18 | 7,64 | 4.169.900 | 7,78 | 7,56 | 7,78 | 00:00:00 | | 2009-12-21 | 7,74 | 2.611.500 | 7,81 | 7,66 | 7,69 | 00:00:00 | | 2009-12-22 | 7,92 | 1.897.600 | 7,98 | 7,76 | 7,85 | 00:00:00 | | 2009-12-23 | 7,85 | 1.857.500 | 7,98 | 7,82 | 7,98 | 00:00:00 | | 2009-12-24 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2009-12-25 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2009-12-28 | 7,93 | 1.753.500 | 8,00 | 7,88 | 7,90 | 00:00:00 | | 2009-12-29 | 7,93 | 0 | 7,93 | 7,93 | 7,93 | 00:00:00 | | 2009-12-30 | 8,23 | 2.855.500 | 8,25 | 8,09 | 8,10 | 00:00:00 | | 2009-12-31 | 8,23 | 0 | 8,23 | 8,23 | 8,23 | 00:00:00 | | 2010-01-04 | 8,39 | 3.086.100 | 8,39 | 8,23 | 8,25 | 00:00:00 | | 2010-01-05 | 8,50 | 3.325.100 | 8,50 | 8,41 | 8,45 | 00:00:00 | | 2010-01-06 | 8,78 | 2.652.000 | 8,78 | 8,50 | 8,52 | 00:00:00 | | 2010-01-07 | 8,73 | 3.338.100 | 8,75 | 8,55 | 8,72 | 00:00:00 | | 2010-01-08 | 8,76 | 3.155.300 | 8,95 | 8,66 | 8,83 | 00:00:00 | | 2010-01-11 | 8,75 | 3.026.100 | 8,92 | 8,73 | 8,90 | 00:00:00 | | 2010-01-12 | 8,54 | 2.859.500 | 8,82 | 8,50 | 8,76 | 00:00:00 | | 2010-01-13 | 8,65 | 1.911.000 | 8,73 | 8,51 | 8,55 | 00:00:00 | | 2010-01-14 | 8,70 | 2.439.900 | 8,85 | 8,60 | 8,75 | 00:00:00 | | 2010-01-15 | 8,65 | 2.419.300 | 8,82 | 8,62 | 8,75 | 00:00:00 | | 2010-01-18 | 8,60 | 1.809.500 | 8,70 | 8,55 | 8,65 | 00:00:00 | | 2010-01-19 | 8,77 | 2.815.800 | 8,80 | 8,56 | 8,68 | 00:00:00 | | 2010-01-20 | 8,45 | 3.094.500 | 8,79 | 8,31 | 8,77 | 00:00:00 | | 2010-01-21 | 8,19 | 3.926.700 | 8,55 | 8,13 | 8,53 | 00:00:00 | | 2010-01-22 | 8,15 | 3.670.600 | 8,29 | 8,01 | 8,13 | 00:00:00 | | 2010-01-25 | 8,00 | 3.113.300 | 8,24 | 7,92 | 8,10 | 00:00:00 | | 2010-01-26 | 8,06 | 2.096.600 | 8,07 | 7,92 | 7,99 | 00:00:00 | | 2010-01-27 | 7,90 | 3.335.700 | 8,09 | 7,80 | 8,00 | 00:00:00 | | 2010-01-28 | 7,70 | 2.681.200 | 8,10 | 7,68 | 8,00 | 00:00:00 | | 2010-01-29 | 7,57 | 4.182.600 | 7,84 | 7,50 | 7,70 | 00:00:00 | | 2010-02-01 | 7,97 | 3.227.800 | 7,99 | 7,51 | 7,52 | 00:00:00 | | 2010-02-02 | 8,10 | 2.952.700 | 8,15 | 7,82 | 7,97 | 00:00:00 | | 2010-02-03 | 8,10 | 2.952.700 | 8,15 | 7,82 | 7,97 | 00:00:00 | | 2010-02-04 | 7,82 | 2.408.800 | 8,14 | 7,78 | 8,13 | 00:00:00 | | 2010-02-05 | 6,93 | 16.225.000 | 7,84 | 6,89 | 7,82 | 00:00:00 | | 2010-02-08 | 6,82 | 11.360.100 | 7,00 | 6,48 | 6,93 | 00:00:00 | | 2010-02-09 | 6,67 | 11.678.800 | 7,04 | 6,56 | 6,86 | 00:00:00 | | 2010-02-10 | 6,87 | 5.138.100 | 6,94 | 6,53 | 6,66 | 00:00:00 | | 2010-02-11 | 7,00 | 7.835.900 | 7,10 | 6,95 | 7,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
