Bolsa ES - Histórico de Cotizaciones de FERROVIAL [FER.MC]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2018-03-06	16,72	2.822.945	17,23	16,72	17,17	00:00:00
2018-03-07	16,94	1.392.255	17,01	16,70	16,70	00:00:00
2018-03-08	17,20	1.899.528	17,26	16,91	17,02	00:00:00
2018-03-09	17,27	1.106.368	17,30	17,16	17,25	00:00:00
2018-03-12	17,35	863.923	17,47	17,27	17,38	00:00:00
2018-03-13	17,26	970.519	17,54	17,15	17,39	00:00:00
2018-03-14	17,28	1.147.788	17,35	17,16	17,22	00:00:00
2018-03-15	17,20	1.067.393	17,36	17,17	17,30	00:00:00
2018-03-16	17,13	2.797.719	17,27	17,10	17,16	00:00:00
2018-03-19	16,95	1.466.442	17,07	16,85	17,05	00:00:00
2018-03-20	16,90	1.775.420	17,01	16,79	16,99	00:00:00
2018-03-21	16,66	1.851.615	16,97	16,66	16,90	00:00:00
2018-03-22	16,40	2.170.289	16,79	16,38	16,62	00:00:00
2018-03-23	16,30	1.647.522	16,34	16,12	16,26	00:00:00
2018-03-26	16,20	2.356.932	16,37	16,18	16,37	00:00:00
2018-03-27	16,39	1.732.777	16,50	16,27	16,40	00:00:00
2018-03-28	16,76	2.609.260	16,76	16,25	16,30	00:00:00
2018-03-29	16,97	1.544.497	17,02	16,75	16,77	00:00:00
2018-04-03	16,80	1.645.978	17,08	16,69	16,95	00:00:00
2018-04-04	16,69	1.498.798	16,80	16,57	16,80	00:00:00
2018-04-05	17,15	1.292.483	17,22	16,73	16,85	00:00:00
2018-04-06	17,04	955.412	17,15	17,00	17,06	00:00:00
2018-04-09	17,26	1.472.247	17,28	17,06	17,07	00:00:00
2018-04-10	17,42	1.386.020	17,53	17,34	17,36	00:00:00
2018-04-11	17,35	816.859	17,44	17,23	17,41	00:00:00
2018-04-12	17,08	1.010.166	17,35	17,08	17,32	00:00:00
2018-04-13	17,22	958.432	17,29	17,15	17,15	00:00:00
2018-04-16	17,27	775.261	17,30	17,19	17,23	00:00:00
2018-04-17	17,40	1.056.033	17,44	17,22	17,28	00:00:00
2018-04-18	17,53	1.882.326	17,59	17,33	17,42	00:00:00
2018-04-19	17,61	1.872.087	17,64	17,52	17,52	00:00:00
2018-04-20	17,75	1.143.482	17,75	17,57	17,66	00:00:00
2018-04-23	17,72	706.388	17,79	17,64	17,77	00:00:00
2018-04-24	17,68	2.017.651	17,85	17,62	17,74	00:00:00
2018-04-25	17,80	1.025.133	17,81	17,53	17,60	00:00:00
2018-04-26	17,90	1.118.417	18,03	17,71	17,82	00:00:00
2018-04-27	17,72	2.149.855	17,82	17,18	17,41	00:00:00
2018-04-30	17,74	1.514.414	17,96	17,73	17,79	00:00:00
2018-05-02	17,69	2.283.501	17,84	17,59	17,71	00:00:00
2018-05-03	17,77	1.338.190	17,88	17,64	17,64	00:00:00
2018-05-04	17,78	1.496.810	17,93	17,76	17,81	00:00:00
2018-05-07	17,88	950.272	17,92	17,81	17,87	00:00:00
2018-05-08	17,94	1.695.001	17,95	17,83	17,84	00:00:00
2018-05-09	18,08	1.881.408	18,08	17,81	17,95	00:00:00
2018-05-10	18,12	1.616.811	18,28	17,99	18,00	00:00:00
2018-05-11	17,97	2.310.213	18,09	17,51	17,53	00:00:00
2018-05-14	17,64	1.684.603	17,97	17,57	17,97	00:00:00
2018-05-15	17,65	1.539.226	17,70	17,52	17,57	00:00:00
2018-05-16	17,59	2.362.094	17,72	17,57	17,69	00:00:00
2018-05-17	17,45	1.259.089	17,52	17,21	17,42	00:00:00
2018-05-18	17,38	1.737.022	17,50	17,34	17,45	00:00:00
2018-05-21	17,54	869.238	17,62	17,36	17,41	00:00:00
2018-05-22	17,69	2.004.056	17,73	17,53	17,55	00:00:00
2018-05-23	17,68	1.408.556	17,71	17,58	17,65	00:00:00
2018-05-24	17,67	2.239.092	17,75	17,57	17,63	00:00:00
2018-05-25	17,43	2.056.773	17,79	17,17	17,72	00:00:00
2018-05-28	17,43	621.156	17,56	17,37	17,50	00:00:00
2018-05-29	17,25	1.400.538	17,33	17,14	17,33	00:00:00
2018-05-30	17,36	1.319.758	17,46	17,22	17,36	00:00:00
2018-05-31	17,43	2.569.229	17,61	17,31	17,54	00:00:00
2018-06-01	17,58	2.529.132	17,82	17,51	17,51	00:00:00
2018-06-04	18,20	2.424.203	18,29	17,71	17,84	00:00:00
2018-06-05	18,30	2.652.501	18,38	18,09	18,18	00:00:00
2018-06-06	18,44	3.587.350	18,56	18,23	18,30	00:00:00
2018-06-07	18,35	1.459.664	18,54	18,29	18,45	00:00:00
2018-06-08	18,31	1.068.652	18,33	18,12	18,24	00:00:00
2018-06-11	18,35	525.754	18,43	18,29	18,40	00:00:00
2018-06-12	18,46	21.023	18,47	18,46	18,47	00:00:00
2018-06-13	18,33	688.255	18,53	18,33	18,52	00:00:00
2018-06-14	18,27	420.026	18,30	18,08	18,09	00:00:00
2018-06-15	18,41	3.906.646	18,49	18,30	18,46	00:00:00
2018-06-18	18,22	1.087.213	18,40	18,14	18,35	00:00:00
2018-06-19	18,23	1.165.209	18,31	17,67	18,05	00:00:00
2018-06-20	18,33	1.518.058	18,57	18,29	18,35	00:00:00
2018-06-21	18,17	1.350.203	18,38	18,14	18,33	00:00:00
2018-06-22	17,96	1.428.179	18,11	17,86	18,10	00:00:00
2018-06-25	17,61	1.742.272	17,89	17,61	17,88	00:00:00
2018-06-26	17,50	1.381.412	17,70	17,50	17,66	00:00:00
2018-06-27	17,54	1.452.699	17,64	17,23	17,50	00:00:00
2018-06-28	17,50	946.696	17,62	17,43	17,46	00:00:00
2018-06-29	17,58	1.681.018	17,65	17,46	17,54	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 > >>