|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 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 | | 2010-10-14 | 7,59 | 3.374.000 | 7,75 | 7,54 | 7,65 | 00:00:00 | | 2010-10-15 | 7,71 | 3.650.700 | 7,71 | 7,62 | 7,65 | 00:00:00 | | 2010-10-18 | 7,74 | 1.801.900 | 7,77 | 7,63 | 7,69 | 00:00:00 | | 2010-10-19 | 7,65 | 3.443.700 | 7,87 | 7,63 | 7,76 | 00:00:00 | | 2010-10-20 | 7,59 | 2.201.800 | 7,70 | 7,52 | 7,62 | 00:00:00 | | 2010-10-21 | 7,86 | 3.907.400 | 7,89 | 7,55 | 7,55 | 00:00:00 | | 2010-10-22 | 8,07 | 4.768.000 | 8,24 | 7,91 | 8,00 | 00:00:00 | | 2010-10-25 | 8,04 | 3.950.700 | 8,15 | 7,95 | 8,15 | 00:00:00 | | 2010-10-26 | 8,03 | 1.723.500 | 8,06 | 7,89 | 8,04 | 00:00:00 | | 2010-10-27 | 7,94 | 2.032.700 | 8,08 | 7,93 | 8,08 | 00:00:00 | | 2010-10-28 | 7,93 | 2.957.200 | 7,99 | 7,65 | 7,95 | 00:00:00 | | 2010-10-29 | 8,19 | 2.865.800 | 8,23 | 7,96 | 7,97 | 00:00:00 | | 2010-11-01 | 8,23 | 2.856.800 | 8,45 | 8,14 | 8,25 | 00:00:00 | | 2010-11-02 | 8,35 | 7.980.700 | 8,44 | 8,14 | 8,15 | 00:00:00 | | 2010-11-03 | 8,27 | 3.263.800 | 8,43 | 8,24 | 8,40 | 00:00:00 | | 2010-11-04 | 8,15 | 3.733.000 | 8,45 | 8,11 | 8,30 | 00:00:00 | | 2010-11-05 | 7,89 | 4.247.200 | 8,23 | 7,81 | 8,13 | 00:00:00 | | 2010-11-08 | 7,87 | 2.679.500 | 7,91 | 7,77 | 7,84 | 00:00:00 | | 2010-11-09 | 8,13 | 2.425.700 | 8,17 | 7,87 | 7,87 | 00:00:00 | | 2010-11-10 | 8,05 | 1.720.700 | 8,23 | 7,98 | 8,13 | 00:00:00 | | 2010-11-11 | 7,93 | 2.813.300 | 8,10 | 7,82 | 8,05 | 00:00:00 | | 2010-11-12 | 7,80 | 3.171.100 | 8,03 | 7,66 | 7,77 | 00:00:00 | | 2010-11-15 | 8,02 | 2.289.900 | 8,03 | 7,71 | 7,72 | 00:00:00 | | 2010-11-16 | 7,78 | 4.266.000 | 7,99 | 7,77 | 7,91 | 00:00:00 | | 2010-11-17 | 7,82 | 2.072.700 | 7,88 | 7,66 | 7,76 | 00:00:00 | | 2010-11-18 | 7,77 | 2.712.500 | 7,93 | 7,76 | 7,76 | 00:00:00 | | 2010-11-19 | 7,90 | 4.501.500 | 7,90 | 7,72 | 7,82 | 00:00:00 | | 2010-11-22 | 7,66 | 3.261.800 | 7,99 | 7,61 | 7,99 | 00:00:00 | | 2010-11-23 | 7,57 | 3.777.100 | 7,63 | 7,45 | 7,61 | 00:00:00 | | 2010-11-24 | 7,64 | 2.653.900 | 7,69 | 7,43 | 7,57 | 00:00:00 | | 2010-11-25 | 7,55 | 2.633.500 | 7,69 | 7,46 | 7,69 | 00:00:00 | | 2010-11-26 | 7,54 | 5.833.400 | 7,55 | 7,32 | 7,46 | 00:00:00 | | 2010-11-29 | 7,27 | 2.993.800 | 7,65 | 7,25 | 7,55 | 00:00:00 | | 2010-11-30 | 7,31 | 3.193.300 | 7,40 | 7,20 | 7,36 | 00:00:00 | | 2010-12-01 | 7,65 | 4.260.900 | 7,74 | 7,35 | 7,35 | 00:00:00 | | 2010-12-02 | 7,87 | 7.157.000 | 7,93 | 7,66 | 7,66 | 00:00:00 | | 2010-12-03 | 7,99 | 2.764.100 | 8,01 | 7,82 | 7,82 | 00:00:00 | | 2010-12-06 | 7,94 | 1.838.900 | 8,09 | 7,91 | 8,02 | 00:00:00 | | 2010-12-07 | 8,02 | 2.642.800 | 8,17 | 7,95 | 7,95 | 00:00:00 | | 2010-12-08 | 8,10 | 1.769.100 | 8,17 | 7,95 | 7,98 | 00:00:00 | | 2010-12-09 | 8,02 | 1.486.400 | 8,20 | 8,00 | 8,12 | 00:00:00 | | 2010-12-10 | 8,00 | 897.300 | 8,09 | 7,95 | 8,07 | 00:00:00 | | 2010-12-13 | 8,07 | 1.277.300 | 8,12 | 8,03 | 8,05 | 00:00:00 | | 2010-12-14 | 8,13 | 1.089.900 | 8,14 | 7,98 | 8,09 | 00:00:00 | | 2010-12-15 | 8,07 | 1.545.000 | 8,12 | 7,95 | 8,10 | 00:00:00 | | 2010-12-16 | 8,09 | 1.229.600 | 8,19 | 8,00 | 8,12 | 00:00:00 | | 2010-12-17 | 7,86 | 3.410.300 | 8,15 | 7,86 | 8,15 | 00:00:00 | | 2010-12-20 | 7,90 | 1.981.600 | 7,95 | 7,75 | 7,85 | 00:00:00 | | 2010-12-21 | 7,93 | 2.420.700 | 8,01 | 7,87 | 7,90 | 00:00:00 | | 2010-12-22 | 7,95 | 1.314.700 | 7,95 | 7,88 | 7,92 | 00:00:00 | | 2010-12-23 | 7,82 | 1.237.900 | 7,99 | 7,82 | 7,95 | 00:00:00 | | 2010-12-27 | 7,64 | 1.447.900 | 7,91 | 7,57 | 7,90 | 00:00:00 | | 2010-12-28 | 7,60 | 1.102.900 | 7,73 | 7,56 | 7,64 | 00:00:00 | | 2010-12-29 | 7,60 | 2.725.500 | 7,68 | 7,49 | 7,60 | 00:00:00 | | 2010-12-30 | 7,43 | 2.317.800 | 7,63 | 7,42 | 7,60 | 00:00:00 | | 2011-01-03 | 7,55 | 1.867.900 | 7,68 | 7,42 | 7,45 | 00:00:00 | | 2011-01-04 | 7,62 | 2.694.000 | 7,68 | 7,46 | 7,55 | 00:00:00 | | 2011-01-05 | 7,68 | 3.104.900 | 7,68 | 7,50 | 7,64 | 00:00:00 | | 2011-01-06 | 7,57 | 1.978.200 | 7,74 | 7,53 | 7,70 | 00:00:00 | | 2011-01-07 | 7,58 | 3.673.700 | 7,65 | 7,45 | 7,61 | 00:00:00 | | 2011-01-10 | 7,58 | 2.937.000 | 7,63 | 7,45 | 7,55 | 00:00:00 | | 2011-01-11 | 7,72 | 3.406.500 | 7,72 | 7,51 | 7,57 | 00:00:00 | | 2011-01-12 | 7,95 | 3.893.300 | 7,96 | 7,66 | 7,66 | 00:00:00 | | 2011-01-13 | 8,07 | 3.296.200 | 8,13 | 7,84 | 7,95 | 00:00:00 | | 2011-01-14 | 8,06 | 3.669.700 | 8,17 | 7,97 | 8,09 | 00:00:00 | | 2011-01-17 | 8,10 | 2.321.700 | 8,17 | 8,02 | 8,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
