|
 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 | | 2018-06-29 | 17,58 | 1.681.018 | 17,65 | 17,46 | 17,54 | 00:00:00 | | 2018-07-02 | 17,37 | 1.103.863 | 17,52 | 17,34 | 17,45 | 00:00:00 | | 2018-07-03 | 17,44 | 984.409 | 17,67 | 17,38 | 17,45 | 00:00:00 | | 2018-07-04 | 17,58 | 1.502.236 | 17,63 | 17,40 | 17,44 | 00:00:00 | | 2018-07-05 | 17,75 | 846.910 | 17,77 | 17,60 | 17,60 | 00:00:00 | | 2018-07-06 | 17,75 | 342.345 | 17,83 | 17,69 | 17,79 | 00:00:00 | | 2018-07-09 | 17,81 | 813.948 | 17,92 | 17,72 | 17,80 | 00:00:00 | | 2018-07-10 | 17,92 | 242.393 | 17,96 | 17,81 | 17,83 | 00:00:00 | | 2018-07-11 | 17,71 | 731.905 | 17,86 | 17,71 | 17,84 | 00:00:00 | | 2018-07-12 | 17,83 | 1.062.559 | 17,89 | 17,69 | 17,76 | 00:00:00 | | 2018-07-13 | 17,77 | 1.143.389 | 17,93 | 17,74 | 17,85 | 00:00:00 | | 2018-07-16 | 17,77 | 1.238.774 | 17,85 | 17,67 | 17,72 | 00:00:00 | | 2018-07-17 | 17,56 | 1.902.276 | 17,76 | 17,34 | 17,76 | 00:00:00 | | 2018-07-18 | 17,51 | 1.011.968 | 17,65 | 17,41 | 17,65 | 00:00:00 | | 2018-07-19 | 17,42 | 1.133.435 | 17,60 | 17,29 | 17,45 | 00:00:00 | | 2018-07-20 | 17,41 | 2.315.074 | 17,47 | 17,24 | 17,41 | 00:00:00 | | 2018-07-23 | 17,53 | 1.166.177 | 17,66 | 17,36 | 17,41 | 00:00:00 | | 2018-07-24 | 17,61 | 1.168.455 | 17,76 | 17,49 | 17,59 | 00:00:00 | | 2018-07-25 | 17,50 | 899.821 | 17,76 | 17,44 | 17,63 | 00:00:00 | | 2018-07-26 | 17,51 | 1.130.507 | 17,75 | 17,46 | 17,65 | 00:00:00 | | 2018-07-27 | 17,98 | 2.249.925 | 18,26 | 17,52 | 17,57 | 00:00:00 | | 2018-07-30 | 17,92 | 1.011.739 | 18,03 | 17,83 | 17,96 | 00:00:00 | | 2018-07-31 | 17,68 | 2.064.388 | 17,95 | 17,68 | 17,90 | 00:00:00 | | 2018-08-01 | 17,52 | 1.523.447 | 17,76 | 17,52 | 17,64 | 00:00:00 | | 2018-08-02 | 17,52 | 1.388.861 | 17,59 | 17,41 | 17,49 | 00:00:00 | | 2018-08-03 | 17,97 | 1.063.948 | 17,97 | 17,54 | 17,55 | 00:00:00 | | 2018-08-06 | 18,02 | 981.077 | 18,10 | 17,89 | 17,98 | 00:00:00 | | 2018-08-07 | 18,09 | 977.817 | 18,18 | 18,03 | 18,03 | 00:00:00 | | 2018-08-08 | 18,11 | 685.242 | 18,14 | 18,00 | 18,11 | 00:00:00 | | 2018-08-09 | 18,24 | 904.429 | 18,32 | 18,05 | 18,10 | 00:00:00 | | 2018-08-10 | 18,00 | 715.804 | 18,14 | 17,92 | 18,10 | 00:00:00 | | 2018-08-13 | 18,03 | 920.499 | 18,06 | 17,83 | 17,93 | 00:00:00 | | 2018-08-14 | 18,24 | 1.198.562 | 18,29 | 18,04 | 18,06 | 00:00:00 | | 2018-08-15 | 17,99 | 1.144.017 | 18,27 | 17,86 | 18,26 | 00:00:00 | | 2018-08-16 | 17,77 | 1.314.566 | 18,13 | 17,54 | 18,13 | 00:00:00 | | 2018-08-17 | 17,81 | 881.925 | 17,81 | 17,64 | 17,75 | 00:00:00 | | 2018-08-20 | 18,08 | 3.284.516 | 18,21 | 17,81 | 17,81 | 00:00:00 | | 2018-08-21 | 18,27 | 1.287.540 | 18,43 | 18,03 | 18,11 | 00:00:00 | | 2018-08-22 | 18,27 | 564.018 | 18,39 | 18,06 | 18,25 | 00:00:00 | | 2018-08-23 | 18,31 | 1.217.778 | 18,47 | 18,25 | 18,25 | 00:00:00 | | 2018-08-24 | 18,42 | 738.129 | 18,47 | 18,31 | 18,31 | 00:00:00 | | 2018-08-27 | 18,47 | 357.536 | 18,49 | 18,39 | 18,47 | 00:00:00 | | 2018-08-28 | 18,50 | 929.275 | 18,77 | 18,44 | 18,47 | 00:00:00 | | 2018-08-29 | 18,59 | 1.961.432 | 18,66 | 18,34 | 18,59 | 00:00:00 | | 2018-08-30 | 18,66 | 1.537.781 | 18,77 | 18,47 | 18,58 | 00:00:00 | | 2018-08-31 | 18,63 | 1.379.321 | 18,74 | 18,44 | 18,67 | 00:00:00 | | 2018-09-03 | 18,31 | 990.501 | 18,65 | 18,22 | 18,59 | 00:00:00 | | 2018-09-04 | 17,97 | 1.200.674 | 18,32 | 17,78 | 18,26 | 00:00:00 | | 2018-09-05 | 18,03 | 1.332.274 | 18,25 | 17,93 | 17,93 | 00:00:00 | | 2018-09-06 | 18,01 | 932.327 | 18,17 | 17,94 | 18,02 | 00:00:00 | | 2018-09-07 | 17,96 | 147.660 | 18,06 | 17,95 | 18,03 | 00:00:00 | | 2018-09-10 | 18,04 | 1.002.404 | 18,10 | 17,73 | 17,86 | 00:00:00 | | 2018-09-11 | 18,08 | 981.015 | 18,10 | 17,97 | 18,05 | 00:00:00 | | 2018-09-12 | 18,06 | 877.021 | 18,15 | 17,99 | 18,13 | 00:00:00 | | 2018-09-13 | 17,83 | 1.224.959 | 18,12 | 17,83 | 18,05 | 00:00:00 | | 2018-09-14 | 18,02 | 1.350.640 | 18,06 | 17,84 | 17,94 | 00:00:00 | | 2018-09-25 | 18,32 | 129.038 | 18,46 | 18,31 | 18,40 | 00:00:00 | | 2018-09-26 | 18,14 | 1.080.064 | 18,24 | 18,04 | 18,24 | 00:00:00 | | 2018-09-27 | 18,05 | 974.333 | 18,11 | 17,67 | 18,02 | 00:00:00 | | 2018-09-28 | 17,87 | 1.513.807 | 17,98 | 17,72 | 17,96 | 00:00:00 | | 2018-10-01 | 18,30 | 1.911.046 | 18,35 | 17,87 | 17,95 | 00:00:00 | | 2018-10-02 | 18,47 | 2.556.277 | 18,50 | 18,13 | 18,15 | 00:00:00 | | 2018-10-03 | 18,45 | 1.308.821 | 18,58 | 18,41 | 18,48 | 00:00:00 | | 2018-10-04 | 17,96 | 970.197 | 18,43 | 17,93 | 18,38 | 00:00:00 | | 2018-10-05 | 17,91 | 674.268 | 18,04 | 17,85 | 18,00 | 00:00:00 | | 2018-10-08 | 17,99 | 812.202 | 18,08 | 17,86 | 17,87 | 00:00:00 | | 2018-10-09 | 18,04 | 1.253.000 | 18,08 | 17,60 | 17,99 | 00:00:00 | | 2018-10-10 | 17,98 | 164.166 | 18,09 | 17,85 | 18,09 | 00:00:00 | | 2018-10-11 | 17,36 | 1.389.966 | 17,64 | 17,31 | 17,55 | 00:00:00 | | 2018-10-12 | 17,11 | 1.215.789 | 17,55 | 16,96 | 17,43 | 00:00:00 | | 2018-10-15 | 17,56 | 1.696.355 | 17,56 | 16,96 | 17,20 | 00:00:00 | | 2018-10-16 | 18,42 | 2.871.323 | 18,55 | 18,03 | 18,47 | 00:00:00 | | 2018-10-17 | 18,35 | 2.075.219 | 18,70 | 18,22 | 18,52 | 00:00:00 | | 2018-10-18 | 18,24 | 1.777.690 | 18,65 | 18,24 | 18,35 | 00:00:00 | | 2018-10-19 | 18,19 | 1.475.857 | 18,45 | 17,97 | 18,14 | 00:00:00 | | 2018-10-22 | 17,96 | 8.653.676 | 18,43 | 17,96 | 18,38 | 00:00:00 | | 2018-10-23 | 17,78 | 1.662.215 | 18,50 | 17,78 | 17,92 | 00:00:00 | | 2018-10-24 | 18,00 | 1.950.855 | 18,35 | 17,91 | 18,01 | 00:00:00 | | 2018-10-25 | 17,97 | 1.412.308 | 18,14 | 17,84 | 17,93 | 00:00:00 | | 2018-10-26 | 17,90 | 1.089.039 | 17,90 | 17,62 | 17,83 | 00:00:00 | | 2018-10-29 | 17,69 | 1.306.639 | 17,89 | 17,63 | 17,70 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
