|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-10 | 11,18 | 2.443.800 | 11,19 | 10,96 | 10,99 | 00:00:00 | | 2006-05-11 | 10,86 | 2.174.700 | 11,23 | 10,82 | 11,18 | 00:00:00 | | 2006-05-12 | 10,75 | 1.927.600 | 10,88 | 10,66 | 10,81 | 00:00:00 | | 2006-05-15 | 10,63 | 1.603.400 | 10,72 | 10,60 | 10,67 | 00:00:00 | | 2006-05-16 | 10,74 | 1.375.600 | 10,77 | 10,60 | 10,60 | 00:00:00 | | 2006-05-17 | 10,58 | 2.641.900 | 10,83 | 10,51 | 10,78 | 00:00:00 | | 2006-05-18 | 10,43 | 3.119.000 | 10,66 | 10,13 | 10,50 | 00:00:00 | | 2006-05-19 | 10,26 | 4.860.800 | 10,47 | 10,17 | 10,35 | 00:00:00 | | 2006-05-22 | 9,72 | 6.470.200 | 10,50 | 9,68 | 10,25 | 00:00:00 | | 2006-05-23 | 10,00 | 4.718.000 | 10,04 | 9,55 | 9,65 | 00:00:00 | | 2006-05-24 | 10,14 | 5.070.700 | 10,20 | 9,80 | 9,90 | 00:00:00 | | 2006-05-25 | 10,17 | 3.552.000 | 10,31 | 10,12 | 10,13 | 00:00:00 | | 2006-05-26 | 10,18 | 3.036.200 | 10,32 | 10,17 | 10,20 | 00:00:00 | | 2006-05-29 | 10,13 | 1.453.400 | 10,28 | 10,13 | 10,18 | 00:00:00 | | 2006-05-30 | 10,01 | 1.743.300 | 10,23 | 9,90 | 10,16 | 00:00:00 | | 2006-05-31 | 10,05 | 2.243.200 | 10,10 | 9,85 | 9,86 | 00:00:00 | | 2006-06-01 | 9,96 | 1.744.700 | 10,06 | 9,87 | 10,02 | 00:00:00 | | 2006-06-02 | 10,15 | 2.016.900 | 10,20 | 10,01 | 10,03 | 00:00:00 | | 2006-06-05 | 10,13 | 1.443.600 | 10,27 | 10,06 | 10,11 | 00:00:00 | | 2006-06-06 | 10,06 | 1.474.800 | 10,12 | 9,91 | 9,92 | 00:00:00 | | 2006-06-07 | 9,95 | 1.788.600 | 10,10 | 9,90 | 10,03 | 00:00:00 | | 2006-06-08 | 9,80 | 3.322.400 | 10,00 | 9,73 | 9,83 | 00:00:00 | | 2006-06-09 | 9,86 | 1.849.200 | 9,94 | 9,80 | 9,87 | 00:00:00 | | 2006-06-12 | 9,76 | 1.017.500 | 9,87 | 9,76 | 9,82 | 00:00:00 | | 2006-06-13 | 9,49 | 2.617.300 | 9,69 | 9,39 | 9,65 | 00:00:00 | | 2006-06-14 | 9,35 | 3.143.500 | 9,56 | 9,26 | 9,45 | 00:00:00 | | 2006-06-15 | 9,35 | 2.832.615 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2006-06-16 | 9,35 | 2.465.561 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2006-06-19 | 9,72 | 2.927.700 | 9,80 | 9,58 | 9,59 | 00:00:00 | | 2006-06-20 | 9,79 | 1.623.500 | 9,81 | 9,68 | 9,70 | 00:00:00 | | 2006-06-21 | 9,74 | 1.155.600 | 9,80 | 9,57 | 9,80 | 00:00:00 | | 2006-06-22 | 9,89 | 1.499.800 | 9,91 | 9,80 | 9,81 | 00:00:00 | | 2006-06-23 | 9,79 | 954.100 | 9,92 | 9,76 | 9,89 | 00:00:00 | | 2006-06-26 | 9,87 | 741.000 | 9,90 | 9,78 | 9,79 | 00:00:00 | | 2006-06-27 | 9,83 | 805.300 | 9,92 | 9,82 | 9,90 | 00:00:00 | | 2006-06-28 | 9,86 | 1.088.300 | 9,94 | 9,79 | 9,80 | 00:00:00 | | 2006-06-29 | 9,98 | 1.076.000 | 9,98 | 9,87 | 9,93 | 00:00:00 | | 2006-06-30 | 10,22 | 2.138.300 | 10,26 | 10,04 | 10,06 | 00:00:00 | | 2006-07-03 | 10,15 | 1.022.800 | 10,25 | 10,11 | 10,22 | 00:00:00 | | 2006-07-04 | 10,24 | 545.200 | 10,24 | 10,14 | 10,19 | 00:00:00 | | 2006-07-05 | 10,25 | 803.500 | 10,25 | 10,10 | 10,21 | 00:00:00 | | 2006-07-06 | 10,36 | 1.172.800 | 10,36 | 10,21 | 10,23 | 00:00:00 | | 2006-07-07 | 10,20 | 803.300 | 10,34 | 10,13 | 10,34 | 00:00:00 | | 2006-07-10 | 10,21 | 542.800 | 10,24 | 10,12 | 10,20 | 00:00:00 | | 2006-07-11 | 10,02 | 894.600 | 10,20 | 10,01 | 10,16 | 00:00:00 | | 2006-07-12 | 10,12 | 870.700 | 10,14 | 10,05 | 10,06 | 00:00:00 | | 2006-07-13 | 10,12 | 1.007.400 | 10,14 | 10,02 | 10,08 | 00:00:00 | | 2006-07-14 | 9,91 | 1.326.400 | 10,06 | 9,87 | 10,00 | 00:00:00 | | 2006-07-17 | 9,77 | 1.015.300 | 9,89 | 9,73 | 9,86 | 00:00:00 | | 2006-07-18 | 9,70 | 690.900 | 9,84 | 9,65 | 9,75 | 00:00:00 | | 2006-07-19 | 10,05 | 738.700 | 10,05 | 9,75 | 9,75 | 00:00:00 | | 2006-07-20 | 10,00 | 1.681.700 | 10,09 | 9,95 | 10,08 | 00:00:00 | | 2006-07-21 | 9,82 | 899.600 | 10,02 | 9,80 | 9,98 | 00:00:00 | | 2006-07-24 | 10,21 | 1.170.300 | 10,28 | 9,79 | 9,85 | 00:00:00 | | 2006-07-25 | 10,33 | 1.555.800 | 10,45 | 10,17 | 10,22 | 00:00:00 | | 2006-07-26 | 10,30 | 1.635.200 | 10,39 | 10,11 | 10,38 | 00:00:00 | | 2006-07-27 | 10,23 | 2.122.600 | 10,34 | 10,12 | 10,33 | 00:00:00 | | 2006-07-28 | 10,18 | 887.700 | 10,22 | 10,05 | 10,15 | 00:00:00 | | 2006-07-31 | 9,95 | 2.634.500 | 10,15 | 9,91 | 10,15 | 00:00:00 | | 2006-08-01 | 10,00 | 1.300.500 | 10,08 | 9,97 | 9,97 | 00:00:00 | | 2006-08-02 | 10,03 | 1.277.000 | 10,08 | 9,97 | 10,06 | 00:00:00 | | 2006-08-03 | 9,92 | 1.227.200 | 10,10 | 9,92 | 10,05 | 00:00:00 | | 2006-08-04 | 10,13 | 2.101.700 | 10,14 | 9,95 | 9,96 | 00:00:00 | | 2006-08-07 | 10,06 | 1.090.500 | 10,15 | 10,00 | 10,08 | 00:00:00 | | 2006-08-08 | 10,00 | 610.300 | 10,11 | 9,99 | 10,11 | 00:00:00 | | 2006-08-09 | 10,07 | 823.900 | 10,14 | 9,96 | 10,00 | 00:00:00 | | 2006-08-10 | 10,02 | 2.556.600 | 10,05 | 9,96 | 9,99 | 00:00:00 | | 2006-08-11 | 9,98 | 549.000 | 10,08 | 9,93 | 10,08 | 00:00:00 | | 2006-08-14 | 10,11 | 644.900 | 10,13 | 9,99 | 10,02 | 00:00:00 | | 2006-08-15 | 10,11 | 418.900 | 10,12 | 10,03 | 10,04 | 00:00:00 | | 2006-08-16 | 10,11 | 775.500 | 10,15 | 10,05 | 10,09 | 00:00:00 | | 2006-08-17 | 10,18 | 641.900 | 10,18 | 10,10 | 10,15 | 00:00:00 | | 2006-08-18 | 10,16 | 472.200 | 10,20 | 10,13 | 10,20 | 00:00:00 | | 2006-08-21 | 10,15 | 344.000 | 10,17 | 10,07 | 10,14 | 00:00:00 | | 2006-08-22 | 10,16 | 753.100 | 10,17 | 10,09 | 10,16 | 00:00:00 | | 2006-08-23 | 10,15 | 492.300 | 10,19 | 10,10 | 10,16 | 00:00:00 | | 2006-08-24 | 10,34 | 1.444.500 | 10,36 | 10,14 | 10,19 | 00:00:00 | | 2006-08-25 | 10,34 | 2.116.400 | 10,39 | 10,30 | 10,35 | 00:00:00 | | 2006-08-28 | 10,41 | 1.235.900 | 10,45 | 10,12 | 10,12 | 00:00:00 | | 2006-08-29 | 10,46 | 1.896.400 | 10,55 | 10,36 | 10,40 | 00:00:00 | | 2006-08-30 | 10,30 | 1.323.800 | 10,49 | 10,30 | 10,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
