|
 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 | | 2005-02-16 | 9,10 | 764.900 | 9,10 | 8,98 | 9,05 | 00:00:00 | | 2005-02-17 | 9,09 | 882.400 | 9,13 | 9,06 | 9,10 | 00:00:00 | | 2005-02-18 | 9,04 | 899.000 | 9,12 | 9,00 | 9,11 | 00:00:00 | | 2005-02-21 | 8,57 | 5.027.300 | 9,04 | 8,57 | 9,02 | 00:00:00 | | 2005-02-22 | 8,52 | 4.557.900 | 8,67 | 8,36 | 8,60 | 00:00:00 | | 2005-02-23 | 8,70 | 1.721.400 | 8,70 | 8,42 | 8,43 | 00:00:00 | | 2005-02-24 | 8,72 | 1.927.800 | 8,75 | 8,61 | 8,72 | 00:00:00 | | 2005-02-25 | 8,73 | 1.099.100 | 8,78 | 8,68 | 8,77 | 00:00:00 | | 2005-02-28 | 8,60 | 1.542.100 | 8,76 | 8,57 | 8,75 | 00:00:00 | | 2005-03-01 | 8,54 | 1.272.200 | 8,68 | 8,53 | 8,58 | 00:00:00 | | 2005-03-02 | 8,43 | 2.265.000 | 8,60 | 8,39 | 8,60 | 00:00:00 | | 2005-03-03 | 8,40 | 1.107.200 | 8,50 | 8,37 | 8,48 | 00:00:00 | | 2005-03-04 | 8,51 | 3.122.500 | 8,54 | 8,35 | 8,40 | 00:00:00 | | 2005-03-07 | 8,53 | 1.146.700 | 8,59 | 8,49 | 8,57 | 00:00:00 | | 2005-03-08 | 8,50 | 2.289.600 | 8,54 | 8,46 | 8,54 | 00:00:00 | | 2005-03-09 | 8,38 | 1.279.500 | 8,58 | 8,36 | 8,50 | 00:00:00 | | 2005-03-10 | 8,08 | 4.552.300 | 8,38 | 8,06 | 8,38 | 00:00:00 | | 2005-03-11 | 8,11 | 2.086.200 | 8,25 | 8,08 | 8,20 | 00:00:00 | | 2005-03-14 | 8,10 | 1.980.800 | 8,18 | 8,09 | 8,18 | 00:00:00 | | 2005-03-15 | 8,18 | 4.229.100 | 8,24 | 8,10 | 8,14 | 00:00:00 | | 2005-03-16 | 8,18 | 2.116.400 | 8,28 | 8,14 | 8,15 | 00:00:00 | | 2005-03-17 | 8,35 | 2.392.300 | 8,38 | 8,16 | 8,20 | 00:00:00 | | 2005-03-18 | 8,27 | 1.552.100 | 8,47 | 8,27 | 8,38 | 00:00:00 | | 2005-03-21 | 8,27 | 880.000 | 8,35 | 8,21 | 8,27 | 00:00:00 | | 2005-03-22 | 8,34 | 1.379.100 | 8,38 | 8,19 | 8,26 | 00:00:00 | | 2005-03-23 | 8,20 | 1.921.100 | 8,29 | 8,13 | 8,24 | 00:00:00 | | 2005-03-24 | 8,34 | 840.600 | 8,40 | 8,22 | 8,23 | 00:00:00 | | 2005-03-25 | 8,34 | 0 | 8,34 | 8,34 | 8,34 | 00:00:00 | | 2005-03-28 | 8,34 | 0 | 8,34 | 8,34 | 8,34 | 00:00:00 | | 2005-03-29 | 8,33 | 1.114.500 | 8,36 | 8,26 | 8,30 | 00:00:00 | | 2005-03-30 | 8,25 | 1.279.300 | 8,30 | 8,25 | 8,26 | 00:00:00 | | 2005-03-31 | 8,30 | 1.311.800 | 8,35 | 8,27 | 8,35 | 00:00:00 | | 2005-04-01 | 8,27 | 1.363.400 | 8,35 | 8,20 | 8,27 | 00:00:00 | | 2005-04-04 | 8,24 | 693.700 | 8,31 | 8,21 | 8,24 | 00:00:00 | | 2005-04-05 | 8,23 | 1.134.400 | 8,29 | 8,20 | 8,25 | 00:00:00 | | 2005-04-06 | 8,21 | 1.535.800 | 8,28 | 8,20 | 8,27 | 00:00:00 | | 2005-04-07 | 8,35 | 2.072.400 | 8,43 | 8,21 | 8,24 | 00:00:00 | | 2005-04-08 | 8,40 | 1.205.200 | 8,42 | 8,34 | 8,40 | 00:00:00 | | 2005-04-11 | 8,53 | 1.611.900 | 8,57 | 8,40 | 8,42 | 00:00:00 | | 2005-04-12 | 8,50 | 2.598.400 | 8,68 | 8,49 | 8,56 | 00:00:00 | | 2005-04-13 | 8,51 | 8.764.500 | 8,63 | 8,49 | 8,57 | 00:00:00 | | 2005-04-14 | 8,46 | 8.105.300 | 8,53 | 8,43 | 8,50 | 00:00:00 | | 2005-04-15 | 8,27 | 1.945.800 | 8,37 | 8,26 | 8,35 | 00:00:00 | | 2005-04-18 | 8,26 | 1.728.600 | 8,26 | 8,15 | 8,16 | 00:00:00 | | 2005-04-19 | 8,25 | 7.022.500 | 8,33 | 8,23 | 8,29 | 00:00:00 | | 2005-04-20 | 8,29 | 2.105.400 | 8,33 | 8,24 | 8,25 | 00:00:00 | | 2005-04-21 | 8,39 | 9.131.300 | 8,41 | 8,22 | 8,23 | 00:00:00 | | 2005-04-22 | 8,46 | 623.100 | 8,49 | 8,41 | 8,49 | 00:00:00 | | 2005-04-25 | 8,40 | 484.900 | 8,47 | 8,36 | 8,44 | 00:00:00 | | 2005-04-26 | 8,30 | 1.364.700 | 8,43 | 8,30 | 8,40 | 00:00:00 | | 2005-04-27 | 8,28 | 881.500 | 8,34 | 8,20 | 8,30 | 00:00:00 | | 2005-04-28 | 8,32 | 629.200 | 8,39 | 8,30 | 8,34 | 00:00:00 | | 2005-04-29 | 8,30 | 762.200 | 8,35 | 8,24 | 8,26 | 00:00:00 | | 2005-05-02 | 8,40 | 524.300 | 8,41 | 8,31 | 8,33 | 00:00:00 | | 2005-05-03 | 8,37 | 593.700 | 8,43 | 8,34 | 8,41 | 00:00:00 | | 2005-05-04 | 8,50 | 1.009.500 | 8,52 | 8,31 | 8,41 | 00:00:00 | | 2005-05-05 | 8,47 | 835.600 | 8,58 | 8,45 | 8,49 | 00:00:00 | | 2005-05-06 | 8,53 | 2.119.500 | 8,58 | 8,45 | 8,45 | 00:00:00 | | 2005-05-09 | 8,53 | 810.000 | 8,59 | 8,48 | 8,59 | 00:00:00 | | 2005-05-10 | 8,45 | 1.240.300 | 8,59 | 8,39 | 8,57 | 00:00:00 | | 2005-05-11 | 8,39 | 1.136.200 | 8,52 | 8,36 | 8,52 | 00:00:00 | | 2005-05-12 | 8,49 | 1.851.200 | 8,50 | 8,42 | 8,42 | 00:00:00 | | 2005-05-13 | 8,49 | 1.357.100 | 8,54 | 8,43 | 8,50 | 00:00:00 | | 2005-05-16 | 8,53 | 918.000 | 8,54 | 8,43 | 8,45 | 00:00:00 | | 2005-05-17 | 8,50 | 2.282.600 | 8,55 | 8,47 | 8,55 | 00:00:00 | | 2005-05-18 | 8,60 | 1.416.800 | 8,63 | 8,50 | 8,50 | 00:00:00 | | 2005-05-19 | 8,71 | 2.589.900 | 8,75 | 8,63 | 8,64 | 00:00:00 | | 2005-05-20 | 8,66 | 2.883.000 | 8,77 | 8,65 | 8,75 | 00:00:00 | | 2005-05-23 | 8,65 | 1.773.700 | 8,73 | 8,65 | 8,70 | 00:00:00 | | 2005-05-24 | 8,78 | 2.897.700 | 8,78 | 8,63 | 8,67 | 00:00:00 | | 2005-05-25 | 8,82 | 3.088.400 | 8,82 | 8,76 | 8,78 | 00:00:00 | | 2005-05-26 | 8,90 | 3.477.500 | 8,94 | 8,78 | 8,82 | 00:00:00 | | 2005-05-27 | 8,87 | 965.700 | 8,95 | 8,82 | 8,94 | 00:00:00 | | 2005-05-30 | 8,84 | 619.900 | 8,90 | 8,77 | 8,83 | 00:00:00 | | 2005-05-31 | 8,86 | 1.218.600 | 8,96 | 8,83 | 8,84 | 00:00:00 | | 2005-06-01 | 9,08 | 3.210.500 | 9,08 | 8,85 | 8,91 | 00:00:00 | | 2005-06-02 | 9,04 | 1.582.000 | 9,16 | 9,01 | 9,04 | 00:00:00 | | 2005-06-03 | 9,04 | 0 | 9,04 | 9,04 | 9,04 | 00:00:00 | | 2005-06-06 | 9,14 | 1.685.000 | 9,23 | 9,10 | 9,16 | 00:00:00 | | 2005-06-07 | 9,17 | 1.595.300 | 9,23 | 9,17 | 9,17 | 00:00:00 | | 2005-06-08 | 9,02 | 2.849.900 | 9,21 | 9,02 | 9,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
