|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-11 | 7,00 | 7.835.900 | 7,10 | 6,95 | 7,00 | 00:00:00 | | 2010-02-12 | 6,80 | 7.015.100 | 7,14 | 6,63 | 7,14 | 00:00:00 | | 2010-02-15 | 6,71 | 3.008.700 | 6,99 | 6,65 | 6,87 | 00:00:00 | | 2010-02-16 | 6,69 | 1.410.600 | 6,85 | 6,64 | 6,78 | 00:00:00 | | 2010-02-17 | 6,63 | 3.732.700 | 6,81 | 6,54 | 6,76 | 00:00:00 | | 2010-02-18 | 6,80 | 3.119.800 | 6,86 | 6,66 | 6,71 | 00:00:00 | | 2010-02-19 | 6,73 | 5.788.900 | 6,81 | 6,64 | 6,79 | 00:00:00 | | 2010-02-22 | 6,89 | 5.103.400 | 6,94 | 6,61 | 6,68 | 00:00:00 | | 2010-02-23 | 6,87 | 2.518.500 | 7,02 | 6,77 | 7,00 | 00:00:00 | | 2010-02-24 | 6,72 | 3.299.900 | 7,00 | 6,65 | 6,94 | 00:00:00 | | 2010-02-25 | 6,70 | 5.343.300 | 6,75 | 6,34 | 6,70 | 00:00:00 | | 2010-02-26 | 6,37 | 4.612.300 | 6,68 | 6,30 | 6,64 | 00:00:00 | | 2010-03-01 | 6,47 | 4.678.100 | 6,54 | 6,30 | 6,48 | 00:00:00 | | 2010-03-02 | 6,49 | 3.401.000 | 6,61 | 6,35 | 6,57 | 00:00:00 | | 2010-03-03 | 6,49 | 4.682.700 | 6,53 | 6,27 | 6,49 | 00:00:00 | | 2010-03-04 | 6,80 | 5.088.900 | 6,83 | 6,43 | 6,49 | 00:00:00 | | 2010-03-05 | 6,89 | 4.443.100 | 6,92 | 6,71 | 6,75 | 00:00:00 | | 2010-03-08 | 7,09 | 4.130.200 | 7,13 | 6,82 | 6,92 | 00:00:00 | | 2010-03-09 | 7,12 | 2.603.000 | 7,19 | 7,05 | 7,16 | 00:00:00 | | 2010-03-10 | 7,12 | 3.698.800 | 7,14 | 6,98 | 7,14 | 00:00:00 | | 2010-03-11 | 7,20 | 2.264.500 | 7,23 | 7,05 | 7,16 | 00:00:00 | | 2010-03-12 | 7,24 | 2.366.100 | 7,26 | 7,12 | 7,20 | 00:00:00 | | 2010-03-15 | 7,32 | 4.471.400 | 7,45 | 7,29 | 7,31 | 00:00:00 | | 2010-03-16 | 7,19 | 2.965.100 | 7,39 | 7,16 | 7,32 | 00:00:00 | | 2010-03-17 | 7,42 | 3.065.300 | 7,42 | 7,20 | 7,20 | 00:00:00 | | 2010-03-18 | 7,50 | 3.187.100 | 7,53 | 7,39 | 7,47 | 00:00:00 | | 2010-03-19 | 7,58 | 3.924.700 | 7,70 | 7,43 | 7,48 | 00:00:00 | | 2010-03-22 | 7,46 | 3.037.000 | 7,65 | 7,41 | 7,65 | 00:00:00 | | 2010-03-23 | 7,36 | 3.993.600 | 7,46 | 7,10 | 7,44 | 00:00:00 | | 2010-03-24 | 7,40 | 1.968.000 | 7,41 | 7,26 | 7,39 | 00:00:00 | | 2010-03-25 | 7,23 | 2.806.800 | 7,48 | 7,16 | 7,44 | 00:00:00 | | 2010-03-26 | 7,46 | 2.057.800 | 7,46 | 7,20 | 7,26 | 00:00:00 | | 2010-03-29 | 7,51 | 2.115.300 | 7,55 | 7,39 | 7,45 | 00:00:00 | | 2010-03-30 | 7,52 | 1.465.000 | 7,58 | 7,45 | 7,51 | 00:00:00 | | 2010-03-31 | 7,43 | 1.732.400 | 7,60 | 7,41 | 7,59 | 00:00:00 | | 2010-04-01 | 7,20 | 3.593.800 | 7,45 | 7,15 | 7,39 | 00:00:00 | | 2010-04-02 | 7,33 | 1.941.900 | 7,33 | 7,19 | 7,25 | 00:00:00 | | 2010-04-05 | 7,33 | 0 | 7,33 | 7,33 | 7,33 | 00:00:00 | | 2010-04-06 | 7,33 | 0 | 7,33 | 7,33 | 7,33 | 00:00:00 | | 2010-04-07 | 7,45 | 2.962.300 | 7,50 | 7,31 | 7,34 | 00:00:00 | | 2010-04-08 | 7,56 | 2.167.000 | 7,62 | 7,41 | 7,45 | 00:00:00 | | 2010-04-09 | 7,49 | 2.745.100 | 7,56 | 7,32 | 7,53 | 00:00:00 | | 2010-04-12 | 7,54 | 5.560.900 | 7,59 | 7,46 | 7,53 | 00:00:00 | | 2010-04-13 | 7,78 | 3.968.200 | 7,82 | 7,61 | 7,62 | 00:00:00 | | 2010-04-14 | 7,71 | 4.160.400 | 7,87 | 7,64 | 7,69 | 00:00:00 | | 2010-04-15 | 7,84 | 4.588.400 | 7,99 | 7,77 | 7,80 | 00:00:00 | | 2010-04-16 | 7,91 | 3.354.500 | 7,99 | 7,77 | 7,92 | 00:00:00 | | 2010-04-19 | 7,70 | 5.605.600 | 7,87 | 7,64 | 7,81 | 00:00:00 | | 2010-04-20 | 7,38 | 7.655.100 | 7,58 | 7,35 | 7,50 | 00:00:00 | | 2010-04-21 | 7,57 | 3.619.500 | 7,64 | 7,42 | 7,42 | 00:00:00 | | 2010-04-22 | 7,42 | 2.677.100 | 7,69 | 7,41 | 7,67 | 00:00:00 | | 2010-04-23 | 7,16 | 4.965.500 | 7,46 | 7,05 | 7,41 | 00:00:00 | | 2010-04-26 | 7,17 | 4.251.100 | 7,38 | 7,12 | 7,16 | 00:00:00 | | 2010-04-27 | 7,05 | 3.966.900 | 7,34 | 6,93 | 7,28 | 00:00:00 | | 2010-04-28 | 6,59 | 8.488.700 | 7,03 | 6,59 | 7,01 | 00:00:00 | | 2010-04-29 | 6,57 | 8.142.800 | 6,93 | 6,30 | 6,30 | 00:00:00 | | 2010-04-30 | 6,80 | 5.400.200 | 6,90 | 6,55 | 6,55 | 00:00:00 | | 2010-05-03 | 6,64 | 4.758.400 | 7,00 | 6,60 | 6,80 | 00:00:00 | | 2010-05-04 | 6,32 | 6.144.800 | 6,78 | 6,30 | 6,72 | 00:00:00 | | 2010-05-05 | 6,09 | 7.588.000 | 6,49 | 6,03 | 6,32 | 00:00:00 | | 2010-05-06 | 5,76 | 7.589.100 | 6,26 | 5,73 | 6,02 | 00:00:00 | | 2010-05-07 | 5,52 | 8.751.000 | 5,98 | 5,40 | 5,59 | 00:00:00 | | 2010-05-10 | 6,29 | 10.752.500 | 6,35 | 5,92 | 6,00 | 00:00:00 | | 2010-05-11 | 6,32 | 6.045.400 | 6,35 | 6,01 | 6,14 | 00:00:00 | | 2010-05-12 | 6,36 | 5.335.800 | 6,52 | 6,17 | 6,25 | 00:00:00 | | 2010-05-13 | 6,22 | 4.413.000 | 6,44 | 6,07 | 6,42 | 00:00:00 | | 2010-05-14 | 5,78 | 6.347.600 | 6,20 | 5,73 | 6,19 | 00:00:00 | | 2010-05-17 | 5,70 | 3.873.400 | 5,95 | 5,62 | 5,73 | 00:00:00 | | 2010-05-18 | 5,81 | 3.149.300 | 5,94 | 5,71 | 5,80 | 00:00:00 | | 2010-05-19 | 5,61 | 4.204.100 | 5,75 | 5,48 | 5,70 | 00:00:00 | | 2010-05-20 | 5,39 | 4.592.700 | 5,70 | 5,26 | 5,68 | 00:00:00 | | 2010-05-21 | 5,53 | 7.288.300 | 5,57 | 5,24 | 5,40 | 00:00:00 | | 2010-05-24 | 5,38 | 3.335.300 | 5,64 | 5,27 | 5,60 | 00:00:00 | | 2010-05-25 | 5,14 | 5.005.400 | 5,27 | 5,01 | 5,22 | 00:00:00 | | 2010-05-26 | 5,14 | 5.319.400 | 5,34 | 5,14 | 5,26 | 00:00:00 | | 2010-05-27 | 5,45 | 4.658.000 | 5,47 | 5,14 | 5,24 | 00:00:00 | | 2010-05-28 | 5,45 | 4.434.900 | 5,55 | 5,41 | 5,54 | 00:00:00 | | 2010-05-31 | 5,41 | 2.043.900 | 5,52 | 5,36 | 5,39 | 00:00:00 | | 2010-06-01 | 5,49 | 4.581.700 | 5,53 | 5,18 | 5,35 | 00:00:00 | | 2010-06-02 | 5,42 | 3.082.000 | 5,48 | 5,28 | 5,47 | 00:00:00 | | 2010-06-03 | 5,36 | 3.231.800 | 5,59 | 5,34 | 5,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
