|
 FERROVIAL - [Ticker: FER.MC] |     | | Última Transacción | 8,300 | Hora de Cotización | 2012-05-23 - 11:00 | | Variación | -0,184 (-2.17%) | Rango 52 Semanas | [7,250 - 9,772] | | Máximo | 8,385 | Mínimo | 8,288 | | Volumen | 922.903 | Volumen Medio (3m) | 3.785.222 | | Demanda / Oferta | 8,306 x 541 - 8,320 x 2 | Yield | 6,06 | | Cierre Anterior | 101,000 | PER | 0,00% | | Apertura | 8,359 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-23 | 5,66 | 3.274.500 | 5,81 | 5,63 | 5,70 | 00:00:00 | | 2010-06-24 | 5,52 | 3.157.700 | 5,74 | 5,49 | 5,71 | 00:00:00 | | 2010-06-25 | 5,45 | 3.536.500 | 5,59 | 5,40 | 5,52 | 00:00:00 | | 2010-06-28 | 5,62 | 3.319.700 | 5,66 | 5,42 | 5,50 | 00:00:00 | | 2010-06-29 | 5,37 | 4.055.400 | 5,59 | 5,36 | 5,59 | 00:00:00 | | 2010-06-30 | 5,35 | 4.610.900 | 5,51 | 5,31 | 5,37 | 00:00:00 | | 2010-07-01 | 5,08 | 6.240.000 | 5,16 | 4,90 | 4,97 | 00:00:00 | | 2010-07-02 | 5,16 | 4.716.200 | 5,33 | 5,07 | 5,12 | 00:00:00 | | 2010-07-05 | 5,36 | 4.140.500 | 5,37 | 5,12 | 5,17 | 00:00:00 | | 2010-07-06 | 5,49 | 4.628.500 | 5,59 | 5,38 | 5,40 | 00:00:00 | | 2010-07-07 | 5,54 | 5.627.900 | 5,58 | 5,36 | 5,45 | 00:00:00 | | 2010-07-08 | 5,67 | 4.974.000 | 5,71 | 5,50 | 5,59 | 00:00:00 | | 2010-07-09 | 5,80 | 4.194.500 | 5,83 | 5,65 | 5,73 | 00:00:00 | | 2010-07-12 | 5,78 | 5.256.400 | 5,87 | 5,72 | 5,81 | 00:00:00 | | 2010-07-13 | 5,96 | 3.422.100 | 5,96 | 5,80 | 5,82 | 00:00:00 | | 2010-07-14 | 5,93 | 2.600.000 | 6,02 | 5,85 | 5,99 | 00:00:00 | | 2010-07-15 | 6,50 | 15.009.500 | 6,55 | 6,05 | 6,05 | 00:00:00 | | 2010-07-16 | 6,34 | 9.984.300 | 6,65 | 6,22 | 6,57 | 00:00:00 | | 2010-07-19 | 6,16 | 4.024.200 | 6,35 | 6,12 | 6,33 | 00:00:00 | | 2010-07-20 | 6,43 | 4.266.500 | 6,43 | 6,18 | 6,25 | 00:00:00 | | 2010-07-21 | 6,40 | 4.190.900 | 6,56 | 6,33 | 6,49 | 00:00:00 | | 2010-07-22 | 6,49 | 3.716.700 | 6,53 | 6,31 | 6,36 | 00:00:00 | | 2010-07-23 | 6,61 | 4.049.600 | 6,72 | 6,42 | 6,46 | 00:00:00 | | 2010-07-26 | 6,65 | 2.295.900 | 6,69 | 6,31 | 6,69 | 00:00:00 | | 2010-07-27 | 6,73 | 2.868.900 | 6,74 | 6,59 | 6,66 | 00:00:00 | | 2010-07-28 | 6,76 | 2.385.900 | 6,78 | 6,68 | 6,73 | 00:00:00 | | 2010-07-29 | 6,65 | 3.029.900 | 6,80 | 6,60 | 6,80 | 00:00:00 | | 2010-07-30 | 6,73 | 2.715.700 | 6,77 | 6,55 | 6,63 | 00:00:00 | | 2010-08-02 | 6,89 | 2.776.200 | 6,93 | 6,72 | 6,74 | 00:00:00 | | 2010-08-03 | 6,90 | 3.474.600 | 6,99 | 6,81 | 6,84 | 00:00:00 | | 2010-08-04 | 6,84 | 2.193.100 | 6,92 | 6,79 | 6,92 | 00:00:00 | | 2010-08-05 | 6,79 | 2.273.900 | 6,87 | 6,60 | 6,87 | 00:00:00 | | 2010-08-06 | 6,62 | 1.577.300 | 6,85 | 6,58 | 6,80 | 00:00:00 | | 2010-08-09 | 6,70 | 910.800 | 6,76 | 6,66 | 6,75 | 00:00:00 | | 2010-08-10 | 6,50 | 2.160.700 | 6,75 | 6,49 | 6,65 | 00:00:00 | | 2010-08-11 | 6,22 | 3.207.200 | 6,45 | 6,17 | 6,44 | 00:00:00 | | 2010-08-12 | 6,14 | 2.816.300 | 6,27 | 6,07 | 6,17 | 00:00:00 | | 2010-08-13 | 6,16 | 2.635.500 | 6,20 | 6,03 | 6,16 | 00:00:00 | | 2010-08-16 | 6,39 | 3.420.500 | 6,44 | 6,16 | 6,19 | 00:00:00 | | 2010-08-17 | 6,47 | 1.836.100 | 6,48 | 6,33 | 6,43 | 00:00:00 | | 2010-08-18 | 6,55 | 1.437.000 | 6,57 | 6,40 | 6,44 | 00:00:00 | | 2010-08-19 | 6,44 | 2.869.600 | 6,65 | 6,44 | 6,58 | 00:00:00 | | 2010-08-20 | 6,35 | 4.493.200 | 6,52 | 6,31 | 6,43 | 00:00:00 | | 2010-08-23 | 6,48 | 988.000 | 6,55 | 6,35 | 6,35 | 00:00:00 | | 2010-08-24 | 6,55 | 3.754.400 | 6,55 | 6,33 | 6,39 | 00:00:00 | | 2010-08-25 | 6,75 | 6.604.200 | 6,78 | 6,45 | 6,54 | 00:00:00 | | 2010-08-26 | 6,69 | 4.816.000 | 6,94 | 6,63 | 6,78 | 00:00:00 | | 2010-08-27 | 6,88 | 2.540.500 | 6,89 | 6,68 | 6,68 | 00:00:00 | | 2010-08-30 | 6,95 | 3.038.900 | 6,99 | 6,87 | 6,88 | 00:00:00 | | 2010-08-31 | 6,93 | 3.437.800 | 6,93 | 6,72 | 6,80 | 00:00:00 | | 2010-09-01 | 7,05 | 3.637.300 | 7,09 | 6,82 | 6,97 | 00:00:00 | | 2010-09-02 | 7,12 | 2.843.700 | 7,15 | 6,96 | 6,98 | 00:00:00 | | 2010-09-03 | 7,13 | 2.892.500 | 7,29 | 7,10 | 7,18 | 00:00:00 | | 2010-09-06 | 7,11 | 1.192.300 | 7,20 | 7,07 | 7,16 | 00:00:00 | | 2010-09-07 | 7,10 | 2.419.800 | 7,14 | 7,00 | 7,12 | 00:00:00 | | 2010-09-08 | 7,17 | 1.342.800 | 7,19 | 7,05 | 7,11 | 00:00:00 | | 2010-09-09 | 7,16 | 2.170.000 | 7,22 | 7,10 | 7,16 | 00:00:00 | | 2010-09-10 | 7,08 | 2.201.800 | 7,18 | 7,03 | 7,12 | 00:00:00 | | 2010-09-13 | 7,12 | 1.413.100 | 7,18 | 7,10 | 7,16 | 00:00:00 | | 2010-09-14 | 7,20 | 2.530.200 | 7,21 | 7,08 | 7,11 | 00:00:00 | | 2010-09-15 | 7,15 | 1.578.300 | 7,25 | 7,12 | 7,22 | 00:00:00 | | 2010-09-16 | 7,12 | 1.370.900 | 7,19 | 7,10 | 7,16 | 00:00:00 | | 2010-09-17 | 7,09 | 3.368.400 | 7,22 | 6,76 | 7,18 | 00:00:00 | | 2010-09-20 | 7,02 | 7.061.000 | 7,16 | 6,95 | 7,16 | 00:00:00 | | 2010-09-21 | 7,17 | 3.014.400 | 7,20 | 7,02 | 7,03 | 00:00:00 | | 2010-09-22 | 7,05 | 1.952.800 | 7,21 | 7,02 | 7,21 | 00:00:00 | | 2010-09-23 | 7,04 | 1.201.500 | 7,11 | 6,95 | 7,11 | 00:00:00 | | 2010-09-24 | 7,13 | 2.226.900 | 7,17 | 7,00 | 7,03 | 00:00:00 | | 2010-09-27 | 7,04 | 2.341.600 | 7,20 | 7,00 | 7,13 | 00:00:00 | | 2010-09-28 | 6,96 | 2.779.400 | 7,05 | 6,87 | 7,03 | 00:00:00 | | 2010-09-29 | 6,93 | 3.257.800 | 7,04 | 6,82 | 6,99 | 00:00:00 | | 2010-09-30 | 6,86 | 2.757.800 | 6,96 | 6,83 | 6,83 | 00:00:00 | | 2010-10-01 | 6,95 | 2.744.400 | 7,02 | 6,84 | 6,87 | 00:00:00 | | 2010-10-04 | 7,02 | 2.870.000 | 7,10 | 6,83 | 6,95 | 00:00:00 | | 2010-10-05 | 7,18 | 2.824.400 | 7,22 | 6,98 | 7,05 | 00:00:00 | | 2010-10-06 | 7,41 | 5.125.500 | 7,58 | 7,36 | 7,39 | 00:00:00 | | 2010-10-07 | 7,36 | 3.531.000 | 7,49 | 7,31 | 7,41 | 00:00:00 | | 2010-10-08 | 7,52 | 4.385.800 | 7,54 | 7,33 | 7,35 | 00:00:00 | | 2010-10-11 | 7,51 | 2.325.000 | 7,64 | 7,48 | 7,58 | 00:00:00 | | 2010-10-12 | 7,49 | 1.997.800 | 7,50 | 7,22 | 7,46 | 00:00:00 | | 2010-10-13 | 7,58 | 3.152.500 | 7,60 | 7,47 | 7,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
