|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-18 | 10,14 | 1.743.600 | 10,23 | 10,08 | 10,08 | 00:00:00 | | 2006-01-19 | 10,31 | 1.266.800 | 10,37 | 10,20 | 10,27 | 00:00:00 | | 2006-01-20 | 10,25 | 1.026.200 | 10,43 | 10,23 | 10,39 | 00:00:00 | | 2006-01-23 | 10,47 | 3.979.900 | 10,54 | 10,08 | 10,10 | 00:00:00 | | 2006-01-24 | 10,89 | 5.916.600 | 10,97 | 10,56 | 10,64 | 00:00:00 | | 2006-01-25 | 10,88 | 2.945.200 | 10,88 | 10,60 | 10,85 | 00:00:00 | | 2006-01-26 | 11,01 | 2.586.500 | 11,08 | 10,75 | 10,88 | 00:00:00 | | 2006-01-27 | 10,93 | 2.757.500 | 11,06 | 10,90 | 11,01 | 00:00:00 | | 2006-01-30 | 10,76 | 1.578.600 | 10,99 | 10,73 | 10,99 | 00:00:00 | | 2006-01-31 | 10,73 | 1.245.900 | 10,84 | 10,73 | 10,80 | 00:00:00 | | 2006-02-01 | 11,03 | 3.138.400 | 11,09 | 10,71 | 10,73 | 00:00:00 | | 2006-02-02 | 10,80 | 1.705.200 | 11,06 | 10,75 | 11,03 | 00:00:00 | | 2006-02-03 | 10,70 | 1.453.700 | 10,89 | 10,68 | 10,85 | 00:00:00 | | 2006-02-06 | 10,71 | 749.800 | 10,80 | 10,70 | 10,74 | 00:00:00 | | 2006-02-07 | 10,74 | 1.420.200 | 10,89 | 10,74 | 10,80 | 00:00:00 | | 2006-02-08 | 10,85 | 1.681.700 | 10,96 | 10,66 | 10,82 | 00:00:00 | | 2006-02-09 | 10,77 | 1.284.900 | 10,96 | 10,75 | 10,87 | 00:00:00 | | 2006-02-10 | 10,68 | 1.772.000 | 10,79 | 10,68 | 10,78 | 00:00:00 | | 2006-02-13 | 10,68 | 796.600 | 10,77 | 10,62 | 10,74 | 00:00:00 | | 2006-02-14 | 10,69 | 952.600 | 10,76 | 10,66 | 10,76 | 00:00:00 | | 2006-02-15 | 10,81 | 1.446.100 | 10,84 | 10,71 | 10,74 | 00:00:00 | | 2006-02-16 | 10,79 | 1.202.400 | 10,93 | 10,76 | 10,88 | 00:00:00 | | 2006-02-17 | 10,74 | 1.143.100 | 10,86 | 10,71 | 10,86 | 00:00:00 | | 2006-02-20 | 10,80 | 1.287.600 | 10,88 | 10,76 | 10,76 | 00:00:00 | | 2006-02-21 | 10,83 | 1.659.800 | 10,90 | 10,79 | 10,89 | 00:00:00 | | 2006-02-22 | 11,10 | 3.625.700 | 11,10 | 10,84 | 10,85 | 00:00:00 | | 2006-02-23 | 11,30 | 6.004.300 | 11,48 | 11,20 | 11,25 | 00:00:00 | | 2006-02-24 | 11,35 | 1.852.900 | 11,40 | 11,23 | 11,39 | 00:00:00 | | 2006-02-27 | 11,33 | 1.136.200 | 11,41 | 11,25 | 11,41 | 00:00:00 | | 2006-02-28 | 11,14 | 1.641.400 | 11,36 | 11,00 | 11,29 | 00:00:00 | | 2006-03-01 | 11,20 | 2.064.400 | 11,20 | 11,07 | 11,09 | 00:00:00 | | 2006-03-02 | 11,14 | 1.271.000 | 11,20 | 11,05 | 11,16 | 00:00:00 | | 2006-03-03 | 11,03 | 1.511.800 | 11,19 | 11,03 | 11,11 | 00:00:00 | | 2006-03-06 | 10,90 | 1.137.300 | 11,14 | 10,86 | 11,04 | 00:00:00 | | 2006-03-07 | 10,70 | 2.393.700 | 10,83 | 10,62 | 10,80 | 00:00:00 | | 2006-03-08 | 10,63 | 2.483.000 | 10,84 | 10,51 | 10,75 | 00:00:00 | | 2006-03-09 | 10,60 | 1.193.000 | 10,78 | 10,60 | 10,74 | 00:00:00 | | 2006-03-10 | 10,73 | 2.139.300 | 10,76 | 10,61 | 10,62 | 00:00:00 | | 2006-03-13 | 10,92 | 1.849.600 | 10,97 | 10,78 | 10,84 | 00:00:00 | | 2006-03-14 | 10,75 | 2.183.500 | 10,98 | 10,72 | 10,98 | 00:00:00 | | 2006-03-15 | 10,90 | 2.402.900 | 10,92 | 10,80 | 10,86 | 00:00:00 | | 2006-03-16 | 10,86 | 2.119.800 | 10,98 | 10,79 | 10,98 | 00:00:00 | | 2006-03-17 | 10,88 | 2.004.500 | 10,92 | 10,77 | 10,92 | 00:00:00 | | 2006-03-20 | 10,87 | 1.069.600 | 10,94 | 10,85 | 10,92 | 00:00:00 | | 2006-03-21 | 10,77 | 1.294.800 | 10,90 | 10,76 | 10,90 | 00:00:00 | | 2006-03-22 | 10,64 | 4.970.300 | 10,77 | 10,62 | 10,75 | 00:00:00 | | 2006-03-23 | 10,59 | 2.666.100 | 10,70 | 10,58 | 10,65 | 00:00:00 | | 2006-03-24 | 10,78 | 1.575.200 | 10,85 | 10,59 | 10,64 | 00:00:00 | | 2006-03-27 | 10,65 | 1.339.300 | 10,87 | 10,65 | 10,86 | 00:00:00 | | 2006-03-28 | 10,59 | 1.505.400 | 10,75 | 10,56 | 10,66 | 00:00:00 | | 2006-03-29 | 10,51 | 2.020.400 | 10,64 | 10,41 | 10,61 | 00:00:00 | | 2006-03-30 | 10,55 | 1.635.900 | 10,66 | 10,50 | 10,61 | 00:00:00 | | 2006-03-31 | 10,71 | 1.336.100 | 10,71 | 10,49 | 10,54 | 00:00:00 | | 2006-04-03 | 10,77 | 3.328.300 | 11,04 | 10,77 | 10,90 | 00:00:00 | | 2006-04-04 | 10,62 | 1.951.900 | 10,82 | 10,55 | 10,81 | 00:00:00 | | 2006-04-05 | 10,70 | 1.700.800 | 10,71 | 10,58 | 10,60 | 00:00:00 | | 2006-04-06 | 10,98 | 5.259.300 | 11,00 | 10,74 | 10,81 | 00:00:00 | | 2006-04-07 | 10,80 | 3.820.000 | 10,98 | 10,78 | 10,98 | 00:00:00 | | 2006-04-10 | 10,86 | 3.556.300 | 10,88 | 10,74 | 10,80 | 00:00:00 | | 2006-04-11 | 10,80 | 2.620.600 | 10,92 | 10,78 | 10,90 | 00:00:00 | | 2006-04-12 | 10,77 | 6.098.200 | 10,80 | 10,67 | 10,75 | 00:00:00 | | 2006-04-13 | 10,69 | 2.996.800 | 10,82 | 10,65 | 10,82 | 00:00:00 | | 2006-04-14 | 10,69 | 0 | 10,69 | 10,69 | 10,69 | 00:00:00 | | 2006-04-17 | 10,69 | 0 | 10,69 | 10,69 | 10,69 | 00:00:00 | | 2006-04-18 | 10,67 | 1.219.700 | 10,71 | 10,62 | 10,69 | 00:00:00 | | 2006-04-19 | 10,76 | 3.251.400 | 10,78 | 10,72 | 10,75 | 00:00:00 | | 2006-04-20 | 10,67 | 1.599.900 | 10,74 | 10,62 | 10,66 | 00:00:00 | | 2006-04-21 | 10,85 | 4.903.600 | 10,85 | 10,68 | 10,70 | 00:00:00 | | 2006-04-24 | 10,85 | 1.772.900 | 10,97 | 10,76 | 10,86 | 00:00:00 | | 2006-04-25 | 10,85 | 2.357.600 | 10,91 | 10,77 | 10,85 | 00:00:00 | | 2006-04-26 | 10,84 | 1.408.600 | 10,91 | 10,83 | 10,90 | 00:00:00 | | 2006-04-27 | 10,85 | 1.453.100 | 10,88 | 10,72 | 10,88 | 00:00:00 | | 2006-04-28 | 10,75 | 1.105.500 | 10,86 | 10,73 | 10,85 | 00:00:00 | | 2006-05-01 | 10,75 | 0 | 10,75 | 10,75 | 10,75 | 00:00:00 | | 2006-05-02 | 10,83 | 1.019.800 | 10,88 | 10,77 | 10,82 | 00:00:00 | | 2006-05-03 | 10,81 | 1.132.300 | 10,89 | 10,80 | 10,89 | 00:00:00 | | 2006-05-04 | 10,78 | 1.083.400 | 10,84 | 10,74 | 10,80 | 00:00:00 | | 2006-05-05 | 10,82 | 914.700 | 10,82 | 10,74 | 10,77 | 00:00:00 | | 2006-05-08 | 10,79 | 1.400.800 | 10,84 | 10,74 | 10,83 | 00:00:00 | | 2006-05-09 | 11,00 | 4.565.400 | 11,02 | 10,78 | 10,83 | 00:00:00 | | 2006-05-10 | 11,18 | 2.443.800 | 11,19 | 10,96 | 10,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
