|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-28 | 18,79 | 1.163.390 | 18,87 | 18,67 | 18,80 | 00:00:00 | | 2017-03-29 | 18,78 | 1.025.543 | 18,90 | 18,66 | 18,85 | 00:00:00 | | 2017-03-30 | 18,70 | 1.099.506 | 18,76 | 18,53 | 18,64 | 00:00:00 | | 2017-03-31 | 18,76 | 1.119.639 | 18,83 | 18,55 | 18,70 | 00:00:00 | | 2017-04-03 | 18,82 | 1.642.333 | 19,05 | 18,72 | 18,82 | 00:00:00 | | 2017-04-04 | 18,89 | 1.930.084 | 18,93 | 18,75 | 18,75 | 00:00:00 | | 2017-04-05 | 18,88 | 1.758.542 | 19,07 | 18,88 | 18,94 | 00:00:00 | | 2017-04-06 | 19,16 | 1.626.900 | 19,16 | 18,75 | 18,81 | 00:00:00 | | 2017-04-07 | 19,14 | 1.866.700 | 19,14 | 18,86 | 19,00 | 00:00:00 | | 2017-04-10 | 19,07 | 677.400 | 19,17 | 19,03 | 19,15 | 00:00:00 | | 2017-04-11 | 19,28 | 1.898.804 | 19,32 | 19,00 | 19,05 | 00:00:00 | | 2017-04-12 | 19,21 | 1.099.383 | 19,39 | 19,15 | 19,29 | 00:00:00 | | 2017-04-13 | 19,30 | 742.200 | 19,30 | 19,13 | 19,15 | 00:00:00 | | 2017-04-14 | 19,30 | 0 | 19,30 | 19,30 | 19,30 | 00:00:00 | | 2017-04-18 | 19,21 | 1.814.019 | 19,38 | 19,03 | 19,31 | 00:00:00 | | 2017-04-19 | 19,10 | 6.227.381 | 19,30 | 19,03 | 19,17 | 00:00:00 | | 2017-04-20 | 19,02 | 2.571.802 | 19,25 | 18,70 | 19,04 | 00:00:00 | | 2017-04-21 | 19,01 | 1.396.746 | 19,14 | 18,87 | 18,96 | 00:00:00 | | 2017-04-24 | 19,25 | 2.396.800 | 19,62 | 19,25 | 19,53 | 00:00:00 | | 2017-04-25 | 19,32 | 2.446.575 | 19,38 | 19,19 | 19,28 | 00:00:00 | | 2017-04-26 | 19,11 | 2.730.904 | 19,35 | 19,08 | 19,30 | 00:00:00 | | 2017-04-27 | 19,36 | 1.503.400 | 19,53 | 19,06 | 19,16 | 00:00:00 | | 2017-04-28 | 19,54 | 2.050.200 | 19,63 | 19,32 | 19,41 | 00:00:00 | | 2017-05-02 | 19,80 | 2.201.810 | 19,80 | 19,52 | 19,65 | 00:00:00 | | 2017-05-03 | 19,79 | 1.725.620 | 19,94 | 19,64 | 19,79 | 00:00:00 | | 2017-05-04 | 20,15 | 3.492.700 | 20,17 | 19,77 | 19,83 | 00:00:00 | | 2017-05-05 | 19,74 | 3.656.300 | 20,15 | 19,24 | 19,86 | 00:00:00 | | 2017-05-08 | 19,88 | 4.032.672 | 20,06 | 19,69 | 19,83 | 00:00:00 | | 2017-05-09 | 19,71 | 1.742.200 | 20,01 | 19,60 | 19,70 | 00:00:00 | | 2017-05-10 | 19,77 | 1.510.400 | 19,77 | 19,55 | 19,69 | 00:00:00 | | 2017-05-11 | 19,53 | 1.909.617 | 19,79 | 19,34 | 19,79 | 00:00:00 | | 2017-05-12 | 19,61 | 1.790.388 | 19,64 | 19,47 | 19,57 | 00:00:00 | | 2017-05-15 | 19,70 | 1.417.707 | 19,77 | 19,60 | 19,64 | 00:00:00 | | 2017-05-16 | 19,38 | 2.698.860 | 19,63 | 19,34 | 19,58 | 00:00:00 | | 2017-05-17 | 19,36 | 3.510.767 | 19,50 | 19,23 | 19,23 | 00:00:00 | | 2017-05-18 | 19,32 | 1.826.921 | 19,40 | 19,27 | 19,31 | 00:00:00 | | 2017-05-19 | 19,60 | 1.260.381 | 19,65 | 19,35 | 19,41 | 00:00:00 | | 2017-05-22 | 19,63 | 1.824.037 | 19,78 | 19,52 | 19,59 | 00:00:00 | | 2017-05-23 | 19,95 | 1.319.224 | 19,99 | 19,58 | 19,60 | 00:00:00 | | 2017-05-24 | 19,99 | 2.060.748 | 20,25 | 19,89 | 20,00 | 00:00:00 | | 2017-05-25 | 19,88 | 1.318.069 | 20,18 | 19,80 | 20,13 | 00:00:00 | | 2017-05-26 | 20,19 | 3.365.538 | 20,22 | 19,85 | 19,92 | 00:00:00 | | 2017-05-29 | 20,07 | 717.147 | 20,18 | 20,06 | 20,18 | 00:00:00 | | 2017-05-30 | 19,94 | 1.234.650 | 20,02 | 19,81 | 19,98 | 00:00:00 | | 2017-05-31 | 20,06 | 2.799.230 | 20,19 | 19,90 | 19,97 | 00:00:00 | | 2017-06-01 | 20,50 | 2.143.086 | 20,50 | 20,12 | 20,12 | 00:00:00 | | 2017-06-02 | 20,35 | 1.769.675 | 20,55 | 20,33 | 20,50 | 00:00:00 | | 2017-06-05 | 20,28 | 1.194.953 | 20,40 | 20,21 | 20,31 | 00:00:00 | | 2017-06-06 | 20,18 | 1.825.796 | 20,29 | 20,08 | 20,28 | 00:00:00 | | 2017-06-07 | 20,05 | 1.808.203 | 20,23 | 19,88 | 20,06 | 00:00:00 | | 2017-06-08 | 19,95 | 1.397.928 | 20,08 | 19,76 | 20,07 | 00:00:00 | | 2017-06-09 | 19,92 | 1.199.140 | 19,97 | 19,70 | 19,88 | 00:00:00 | | 2017-06-12 | 19,83 | 1.272.834 | 19,95 | 19,71 | 19,95 | 00:00:00 | | 2017-06-13 | 20,16 | 1.764.072 | 20,19 | 19,80 | 19,82 | 00:00:00 | | 2017-06-14 | 20,49 | 2.120.598 | 20,64 | 20,18 | 20,31 | 00:00:00 | | 2017-06-15 | 20,33 | 1.594.596 | 20,50 | 20,08 | 20,50 | 00:00:00 | | 2017-06-16 | 20,75 | 2.701.835 | 20,75 | 20,31 | 20,44 | 00:00:00 | | 2017-06-19 | 20,46 | 1.705.465 | 20,81 | 20,41 | 20,75 | 00:00:00 | | 2017-06-20 | 20,23 | 2.312.547 | 20,50 | 20,18 | 20,50 | 00:00:00 | | 2017-06-21 | 20,11 | 1.642.085 | 20,20 | 19,84 | 20,19 | 00:00:00 | | 2017-06-22 | 20,08 | 1.873.320 | 20,20 | 20,00 | 20,06 | 00:00:00 | | 2017-06-23 | 20,08 | 1.042.497 | 20,15 | 19,97 | 20,11 | 00:00:00 | | 2017-06-26 | 20,09 | 2.291.620 | 20,26 | 20,09 | 20,16 | 00:00:00 | | 2017-06-27 | 19,85 | 3.872.956 | 20,12 | 19,85 | 20,07 | 00:00:00 | | 2017-06-28 | 19,82 | 2.005.070 | 19,97 | 19,59 | 19,82 | 00:00:00 | | 2017-06-29 | 19,37 | 3.074.745 | 19,88 | 19,02 | 19,85 | 00:00:00 | | 2017-06-30 | 19,44 | 1.686.799 | 19,60 | 19,14 | 19,28 | 00:00:00 | | 2017-07-03 | 19,34 | 1.385.752 | 19,49 | 19,23 | 19,49 | 00:00:00 | | 2017-07-04 | 19,16 | 2.232.196 | 19,34 | 19,14 | 19,32 | 00:00:00 | | 2017-07-05 | 19,54 | 2.212.424 | 19,59 | 19,15 | 19,15 | 00:00:00 | | 2017-07-06 | 18,75 | 3.296.453 | 19,52 | 18,75 | 19,52 | 00:00:00 | | 2017-07-07 | 18,88 | 2.773.212 | 18,88 | 18,51 | 18,77 | 00:00:00 | | 2017-07-10 | 18,71 | 2.667.053 | 19,03 | 18,68 | 18,95 | 00:00:00 | | 2017-07-11 | 18,60 | 1.688.270 | 18,85 | 18,46 | 18,81 | 00:00:00 | | 2017-07-12 | 19,03 | 2.164.954 | 19,05 | 18,64 | 18,69 | 00:00:00 | | 2017-07-13 | 19,05 | 1.624.547 | 19,20 | 18,94 | 19,10 | 00:00:00 | | 2017-07-14 | 18,91 | 1.610.776 | 19,13 | 18,77 | 19,03 | 00:00:00 | | 2017-07-17 | 18,93 | 2.014.335 | 19,02 | 18,84 | 18,92 | 00:00:00 | | 2017-07-18 | 18,91 | 2.076.254 | 19,04 | 18,83 | 18,83 | 00:00:00 | | 2017-07-19 | 19,00 | 4.821.412 | 19,05 | 18,80 | 19,00 | 00:00:00 | | 2017-07-20 | 18,84 | 8.590.027 | 19,23 | 18,80 | 19,04 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
