|
 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 | | 2017-11-09 | 18,27 | 1.111.246 | 18,44 | 18,16 | 18,35 | 00:00:00 | | 2017-11-10 | 18,10 | 959.939 | 18,25 | 18,01 | 18,22 | 00:00:00 | | 2017-11-13 | 17,98 | 921.227 | 18,16 | 17,87 | 18,15 | 00:00:00 | | 2017-11-14 | 17,98 | 941.717 | 18,02 | 17,84 | 17,97 | 00:00:00 | | 2017-11-15 | 18,07 | 1.199.967 | 18,13 | 17,81 | 17,87 | 00:00:00 | | 2017-11-16 | 18,31 | 1.194.325 | 18,47 | 18,19 | 18,19 | 00:00:00 | | 2017-11-17 | 18,17 | 1.532.945 | 18,37 | 18,09 | 18,36 | 00:00:00 | | 2017-11-20 | 18,23 | 1.553.298 | 18,36 | 18,06 | 18,10 | 00:00:00 | | 2017-11-21 | 18,31 | 960.677 | 18,42 | 18,17 | 18,24 | 00:00:00 | | 2017-11-22 | 18,31 | 942.357 | 18,46 | 18,31 | 18,32 | 00:00:00 | | 2017-11-23 | 18,28 | 563.558 | 18,43 | 18,25 | 18,25 | 00:00:00 | | 2017-11-24 | 18,24 | 389.256 | 18,34 | 18,22 | 18,26 | 00:00:00 | | 2017-11-27 | 18,08 | 603.767 | 18,31 | 18,08 | 18,15 | 00:00:00 | | 2017-11-28 | 18,29 | 937.398 | 18,36 | 18,08 | 18,12 | 00:00:00 | | 2017-11-29 | 18,50 | 1.488.724 | 18,60 | 18,33 | 18,38 | 00:00:00 | | 2017-11-30 | 18,50 | 2.044.441 | 18,72 | 18,43 | 18,50 | 00:00:00 | | 2017-12-01 | 18,18 | 2.434.704 | 18,59 | 18,11 | 18,56 | 00:00:00 | | 2017-12-04 | 18,54 | 1.201.898 | 18,59 | 18,19 | 18,29 | 00:00:00 | | 2017-12-05 | 18,66 | 1.319.651 | 18,74 | 18,54 | 18,57 | 00:00:00 | | 2017-12-06 | 18,53 | 884.978 | 18,65 | 18,39 | 18,56 | 00:00:00 | | 2017-12-07 | 18,51 | 1.287.783 | 18,67 | 18,51 | 18,58 | 00:00:00 | | 2017-12-08 | 18,64 | 1.294.007 | 18,71 | 18,56 | 18,62 | 00:00:00 | | 2017-12-11 | 18,36 | 1.222.033 | 18,75 | 18,35 | 18,74 | 00:00:00 | | 2017-12-12 | 18,33 | 1.260.694 | 18,47 | 18,13 | 18,37 | 00:00:00 | | 2017-12-13 | 18,02 | 1.306.953 | 18,28 | 18,02 | 18,25 | 00:00:00 | | 2017-12-14 | 18,05 | 1.445.840 | 18,24 | 17,99 | 18,05 | 00:00:00 | | 2017-12-15 | 18,33 | 2.401.664 | 18,44 | 18,10 | 18,10 | 00:00:00 | | 2017-12-18 | 18,56 | 2.634.924 | 18,56 | 18,40 | 18,42 | 00:00:00 | | 2017-12-19 | 18,72 | 1.315.280 | 18,73 | 18,49 | 18,54 | 00:00:00 | | 2017-12-20 | 18,72 | 1.505.103 | 18,80 | 18,63 | 18,67 | 00:00:00 | | 2017-12-21 | 19,25 | 2.387.022 | 19,32 | 18,84 | 18,90 | 00:00:00 | | 2017-12-22 | 19,17 | 2.222.037 | 19,26 | 18,73 | 18,97 | 00:00:00 | | 2017-12-27 | 19,11 | 738.518 | 19,22 | 19,01 | 19,20 | 00:00:00 | | 2017-12-28 | 19,00 | 717.862 | 19,13 | 18,94 | 19,10 | 00:00:00 | | 2017-12-29 | 18,93 | 1.046.713 | 19,09 | 18,88 | 19,06 | 00:00:00 | | 2018-01-02 | 19,09 | 1.179.423 | 19,09 | 18,89 | 19,01 | 00:00:00 | | 2018-01-03 | 19,04 | 693.711 | 19,15 | 19,03 | 19,10 | 00:00:00 | | 2018-01-04 | 19,63 | 1.277.006 | 19,63 | 19,19 | 19,19 | 00:00:00 | | 2018-01-05 | 19,78 | 1.781.217 | 19,84 | 19,56 | 19,66 | 00:00:00 | | 2018-01-08 | 19,65 | 1.263.682 | 19,88 | 19,63 | 19,86 | 00:00:00 | | 2018-01-09 | 19,63 | 1.088.352 | 19,73 | 19,52 | 19,67 | 00:00:00 | | 2018-01-10 | 19,59 | 893.773 | 19,63 | 19,51 | 19,63 | 00:00:00 | | 2018-01-11 | 19,33 | 1.669.864 | 19,65 | 19,07 | 19,65 | 00:00:00 | | 2018-01-12 | 19,03 | 1.661.834 | 19,34 | 19,03 | 19,32 | 00:00:00 | | 2018-01-15 | 18,92 | 1.712.773 | 19,15 | 18,92 | 19,08 | 00:00:00 | | 2018-01-16 | 19,19 | 1.317.018 | 19,31 | 18,96 | 18,98 | 00:00:00 | | 2018-01-17 | 19,28 | 1.502.437 | 19,47 | 19,09 | 19,14 | 00:00:00 | | 2018-01-18 | 19,06 | 1.488.945 | 19,32 | 18,95 | 19,28 | 00:00:00 | | 2018-01-19 | 18,95 | 2.680.194 | 18,95 | 18,25 | 18,77 | 00:00:00 | | 2018-01-22 | 18,93 | 1.377.373 | 18,99 | 18,83 | 18,95 | 00:00:00 | | 2018-01-23 | 18,94 | 1.635.468 | 19,01 | 18,73 | 18,98 | 00:00:00 | | 2018-01-24 | 18,74 | 1.153.032 | 18,99 | 18,74 | 18,88 | 00:00:00 | | 2018-01-25 | 18,50 | 1.848.483 | 18,77 | 18,48 | 18,69 | 00:00:00 | | 2018-01-26 | 18,50 | 1.526.566 | 18,54 | 18,43 | 18,50 | 00:00:00 | | 2018-01-29 | 18,49 | 1.426.615 | 18,53 | 18,42 | 18,50 | 00:00:00 | | 2018-01-30 | 18,37 | 1.170.932 | 18,53 | 18,37 | 18,40 | 00:00:00 | | 2018-01-31 | 18,48 | 1.240.027 | 18,52 | 18,33 | 18,34 | 00:00:00 | | 2018-02-01 | 18,29 | 2.143.025 | 18,65 | 18,12 | 18,50 | 00:00:00 | | 2018-02-02 | 18,02 | 1.175.454 | 18,33 | 18,02 | 18,28 | 00:00:00 | | 2018-02-05 | 17,60 | 2.125.752 | 17,97 | 17,55 | 17,96 | 00:00:00 | | 2018-02-06 | 17,35 | 3.287.562 | 17,42 | 16,70 | 17,01 | 00:00:00 | | 2018-02-07 | 17,50 | 1.805.664 | 17,52 | 17,32 | 17,45 | 00:00:00 | | 2018-02-08 | 17,18 | 3.146.733 | 17,49 | 17,14 | 17,41 | 00:00:00 | | 2018-02-09 | 17,12 | 2.121.021 | 17,36 | 17,06 | 17,07 | 00:00:00 | | 2018-02-12 | 17,22 | 1.353.573 | 17,36 | 17,16 | 17,24 | 00:00:00 | | 2018-02-13 | 17,03 | 1.603.079 | 17,24 | 17,03 | 17,22 | 00:00:00 | | 2018-02-14 | 17,01 | 3.285.914 | 17,18 | 16,78 | 17,08 | 00:00:00 | | 2018-02-15 | 17,28 | 1.348.950 | 17,28 | 17,00 | 17,17 | 00:00:00 | | 2018-02-16 | 17,63 | 1.583.994 | 17,75 | 17,33 | 17,38 | 00:00:00 | | 2018-02-19 | 17,38 | 966.130 | 17,73 | 17,35 | 17,67 | 00:00:00 | | 2018-02-20 | 17,65 | 1.233.721 | 17,67 | 17,39 | 17,39 | 00:00:00 | | 2018-02-21 | 17,57 | 801.916 | 17,62 | 17,50 | 17,58 | 00:00:00 | | 2018-02-22 | 17,60 | 963.161 | 17,66 | 17,36 | 17,42 | 00:00:00 | | 2018-02-23 | 17,81 | 1.109.771 | 17,86 | 17,47 | 17,64 | 00:00:00 | | 2018-02-26 | 17,78 | 1.027.239 | 17,93 | 17,66 | 17,83 | 00:00:00 | | 2018-02-27 | 17,99 | 2.135.396 | 18,10 | 17,78 | 17,80 | 00:00:00 | | 2018-02-28 | 17,77 | 1.714.332 | 17,94 | 17,57 | 17,76 | 00:00:00 | | 2018-03-01 | 17,00 | 2.635.322 | 17,49 | 16,96 | 17,49 | 00:00:00 | | 2018-03-02 | 16,74 | 1.889.770 | 16,94 | 16,65 | 16,91 | 00:00:00 | | 2018-03-05 | 17,04 | 1.296.118 | 17,08 | 16,71 | 16,72 | 00:00:00 | | 2018-03-06 | 16,72 | 2.822.945 | 17,23 | 16,72 | 17,17 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
