|
 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 | | 2005-09-28 | 11,64 | 1.818.900 | 11,65 | 11,40 | 11,50 | 00:00:00 | | 2005-09-29 | 11,47 | 1.294.800 | 11,66 | 11,37 | 11,65 | 00:00:00 | | 2005-09-30 | 11,43 | 1.249.800 | 11,58 | 11,36 | 11,58 | 00:00:00 | | 2005-10-03 | 11,42 | 980.100 | 11,50 | 11,36 | 11,40 | 00:00:00 | | 2005-10-04 | 11,36 | 1.329.300 | 11,48 | 11,31 | 11,42 | 00:00:00 | | 2005-10-05 | 11,10 | 2.444.600 | 11,35 | 11,09 | 11,33 | 00:00:00 | | 2005-10-06 | 10,79 | 3.825.400 | 10,95 | 10,71 | 10,90 | 00:00:00 | | 2005-10-07 | 10,78 | 1.801.900 | 10,86 | 10,68 | 10,76 | 00:00:00 | | 2005-10-10 | 11,04 | 2.028.000 | 11,05 | 10,78 | 10,78 | 00:00:00 | | 2005-10-11 | 10,99 | 1.769.500 | 11,10 | 10,93 | 11,06 | 00:00:00 | | 2005-10-12 | 10,75 | 1.343.500 | 10,95 | 10,75 | 10,95 | 00:00:00 | | 2005-10-13 | 10,23 | 4.268.200 | 10,75 | 10,23 | 10,74 | 00:00:00 | | 2005-10-14 | 10,16 | 5.333.500 | 10,32 | 10,13 | 10,32 | 00:00:00 | | 2005-10-17 | 10,30 | 2.816.300 | 10,34 | 10,17 | 10,23 | 00:00:00 | | 2005-10-18 | 10,13 | 3.089.500 | 10,43 | 10,06 | 10,35 | 00:00:00 | | 2005-10-19 | 9,71 | 6.060.000 | 10,00 | 9,67 | 9,96 | 00:00:00 | | 2005-10-20 | 9,65 | 3.890.100 | 10,04 | 9,54 | 9,89 | 00:00:00 | | 2005-10-21 | 9,59 | 2.207.000 | 9,74 | 9,55 | 9,62 | 00:00:00 | | 2005-10-24 | 9,99 | 3.839.700 | 9,99 | 9,63 | 9,64 | 00:00:00 | | 2005-10-25 | 9,86 | 3.148.900 | 10,13 | 9,82 | 10,04 | 00:00:00 | | 2005-10-26 | 9,88 | 4.137.500 | 10,07 | 9,85 | 9,97 | 00:00:00 | | 2005-10-27 | 9,63 | 2.371.800 | 9,93 | 9,63 | 9,86 | 00:00:00 | | 2005-10-28 | 9,74 | 2.474.700 | 9,82 | 9,56 | 9,60 | 00:00:00 | | 2005-10-31 | 9,89 | 1.464.700 | 9,97 | 9,85 | 9,95 | 00:00:00 | | 2005-11-01 | 9,66 | 1.950.300 | 9,90 | 9,66 | 9,89 | 00:00:00 | | 2005-11-02 | 9,53 | 4.571.500 | 9,82 | 9,35 | 9,71 | 00:00:00 | | 2005-11-03 | 9,69 | 2.931.100 | 9,74 | 9,55 | 9,61 | 00:00:00 | | 2005-11-04 | 9,45 | 3.216.800 | 9,75 | 9,39 | 9,75 | 00:00:00 | | 2005-11-07 | 9,65 | 2.950.500 | 9,73 | 9,50 | 9,55 | 00:00:00 | | 2005-11-08 | 9,85 | 3.081.700 | 9,89 | 9,70 | 9,70 | 00:00:00 | | 2005-11-09 | 9,90 | 1.120.300 | 9,93 | 9,80 | 9,81 | 00:00:00 | | 2005-11-10 | 9,82 | 1.161.400 | 9,93 | 9,81 | 9,86 | 00:00:00 | | 2005-11-11 | 9,86 | 1.905.900 | 9,97 | 9,82 | 9,91 | 00:00:00 | | 2005-11-14 | 9,83 | 2.342.300 | 9,94 | 9,77 | 9,86 | 00:00:00 | | 2005-11-15 | 9,59 | 3.685.000 | 9,85 | 9,48 | 9,81 | 00:00:00 | | 2005-11-16 | 9,66 | 1.469.500 | 9,71 | 9,55 | 9,61 | 00:00:00 | | 2005-11-17 | 9,62 | 2.175.200 | 9,77 | 9,55 | 9,75 | 00:00:00 | | 2005-11-18 | 9,80 | 2.144.900 | 9,88 | 9,67 | 9,70 | 00:00:00 | | 2005-11-21 | 9,69 | 754.200 | 9,89 | 9,69 | 9,89 | 00:00:00 | | 2005-11-22 | 9,96 | 2.027.400 | 9,99 | 9,71 | 9,79 | 00:00:00 | | 2005-11-23 | 10,35 | 4.603.400 | 10,35 | 10,00 | 10,00 | 00:00:00 | | 2005-11-24 | 10,19 | 1.377.700 | 10,36 | 10,17 | 10,36 | 00:00:00 | | 2005-11-25 | 10,27 | 1.325.000 | 10,43 | 10,23 | 10,26 | 00:00:00 | | 2005-11-28 | 10,35 | 2.197.300 | 10,45 | 10,30 | 10,34 | 00:00:00 | | 2005-11-29 | 10,37 | 1.028.400 | 10,43 | 10,25 | 10,34 | 00:00:00 | | 2005-11-30 | 10,36 | 1.200.200 | 10,36 | 10,21 | 10,34 | 00:00:00 | | 2005-12-01 | 10,31 | 1.685.300 | 10,37 | 10,26 | 10,26 | 00:00:00 | | 2005-12-02 | 10,10 | 2.386.300 | 10,37 | 10,05 | 10,35 | 00:00:00 | | 2005-12-05 | 10,05 | 2.052.500 | 10,22 | 10,00 | 10,22 | 00:00:00 | | 2005-12-06 | 10,12 | 1.234.900 | 10,20 | 10,01 | 10,05 | 00:00:00 | | 2005-12-07 | 10,04 | 1.837.500 | 10,17 | 10,04 | 10,17 | 00:00:00 | | 2005-12-08 | 10,01 | 1.100.600 | 10,04 | 9,81 | 10,00 | 00:00:00 | | 2005-12-09 | 10,20 | 1.598.800 | 10,26 | 9,90 | 9,95 | 00:00:00 | | 2005-12-12 | 10,24 | 1.026.700 | 10,30 | 10,18 | 10,28 | 00:00:00 | | 2005-12-13 | 10,23 | 556.500 | 10,27 | 10,14 | 10,27 | 00:00:00 | | 2005-12-14 | 10,10 | 995.100 | 10,25 | 10,03 | 10,20 | 00:00:00 | | 2005-12-15 | 10,16 | 1.214.000 | 10,23 | 10,05 | 10,08 | 00:00:00 | | 2005-12-16 | 10,05 | 2.076.600 | 10,18 | 10,01 | 10,08 | 00:00:00 | | 2005-12-19 | 10,11 | 794.300 | 10,16 | 10,02 | 10,02 | 00:00:00 | | 2005-12-20 | 10,17 | 977.300 | 10,20 | 10,05 | 10,05 | 00:00:00 | | 2005-12-21 | 9,99 | 2.222.400 | 10,18 | 9,95 | 10,12 | 00:00:00 | | 2005-12-22 | 9,88 | 1.858.700 | 10,09 | 9,85 | 10,04 | 00:00:00 | | 2005-12-23 | 9,94 | 1.231.500 | 9,97 | 9,88 | 9,92 | 00:00:00 | | 2005-12-26 | 9,94 | 0 | 9,94 | 9,94 | 9,94 | 00:00:00 | | 2005-12-27 | 9,92 | 1.317.200 | 9,99 | 9,87 | 9,89 | 00:00:00 | | 2005-12-28 | 9,89 | 2.589.000 | 9,92 | 9,85 | 9,90 | 00:00:00 | | 2005-12-29 | 9,85 | 1.347.800 | 9,92 | 9,85 | 9,85 | 00:00:00 | | 2005-12-30 | 9,77 | 1.388.900 | 9,87 | 9,75 | 9,84 | 00:00:00 | | 2006-01-02 | 10,13 | 1.287.700 | 10,13 | 9,79 | 9,82 | 00:00:00 | | 2006-01-03 | 10,08 | 1.651.700 | 10,24 | 10,08 | 10,17 | 00:00:00 | | 2006-01-04 | 10,08 | 965.000 | 10,19 | 10,03 | 10,16 | 00:00:00 | | 2006-01-05 | 10,28 | 1.852.000 | 10,28 | 10,07 | 10,14 | 00:00:00 | | 2006-01-06 | 10,28 | 0 | 10,28 | 10,28 | 10,28 | 00:00:00 | | 2006-01-09 | 10,36 | 2.270.100 | 10,36 | 10,30 | 10,31 | 00:00:00 | | 2006-01-10 | 10,23 | 1.076.500 | 10,36 | 10,23 | 10,36 | 00:00:00 | | 2006-01-11 | 10,50 | 2.382.200 | 10,52 | 10,24 | 10,34 | 00:00:00 | | 2006-01-12 | 10,60 | 2.489.300 | 10,66 | 10,54 | 10,54 | 00:00:00 | | 2006-01-13 | 10,45 | 1.401.500 | 10,60 | 10,35 | 10,60 | 00:00:00 | | 2006-01-16 | 10,41 | 1.163.700 | 10,50 | 10,39 | 10,48 | 00:00:00 | | 2006-01-17 | 10,28 | 2.057.900 | 10,40 | 10,25 | 10,35 | 00:00:00 | | 2006-01-18 | 10,14 | 1.743.600 | 10,23 | 10,08 | 10,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
