|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-20 | 12,77 | 2.746.500 | 13,13 | 12,77 | 13,13 | 00:00:00 | | 2006-12-21 | 12,71 | 1.334.600 | 12,89 | 12,65 | 12,87 | 00:00:00 | | 2006-12-22 | 12,48 | 1.673.900 | 12,68 | 12,35 | 12,66 | 00:00:00 | | 2006-12-27 | 12,83 | 955.300 | 12,83 | 12,35 | 12,40 | 00:00:00 | | 2006-12-28 | 12,70 | 1.167.400 | 12,82 | 12,65 | 12,79 | 00:00:00 | | 2006-12-29 | 12,70 | 1.054.300 | 12,70 | 12,53 | 12,60 | 00:00:00 | | 2007-01-01 | 12,70 | 0 | 12,70 | 12,70 | 12,70 | 00:00:00 | | 2007-01-02 | 12,85 | 3.078.000 | 12,94 | 12,71 | 12,90 | 00:00:00 | | 2007-01-03 | 12,66 | 2.735.500 | 12,86 | 12,60 | 12,85 | 00:00:00 | | 2007-01-04 | 12,45 | 2.325.600 | 12,72 | 12,38 | 12,59 | 00:00:00 | | 2007-01-05 | 12,20 | 3.702.000 | 12,36 | 12,07 | 12,36 | 00:00:00 | | 2007-01-08 | 12,19 | 1.925.300 | 12,28 | 12,15 | 12,17 | 00:00:00 | | 2007-01-09 | 12,45 | 1.968.100 | 12,50 | 12,22 | 12,22 | 00:00:00 | | 2007-01-10 | 12,28 | 2.555.100 | 12,48 | 12,26 | 12,39 | 00:00:00 | | 2007-01-11 | 12,35 | 2.488.600 | 12,49 | 12,20 | 12,40 | 00:00:00 | | 2007-01-12 | 12,50 | 1.756.800 | 12,53 | 12,31 | 12,31 | 00:00:00 | | 2007-01-15 | 12,65 | 1.596.300 | 12,76 | 12,59 | 12,59 | 00:00:00 | | 2007-01-16 | 12,43 | 1.305.700 | 12,74 | 12,36 | 12,64 | 00:00:00 | | 2007-01-17 | 12,52 | 1.252.500 | 12,63 | 12,45 | 12,56 | 00:00:00 | | 2007-01-18 | 12,53 | 1.417.300 | 12,61 | 12,44 | 12,55 | 00:00:00 | | 2007-01-19 | 12,66 | 1.510.100 | 12,71 | 12,44 | 12,47 | 00:00:00 | | 2007-01-22 | 12,59 | 1.417.100 | 12,79 | 12,55 | 12,69 | 00:00:00 | | 2007-01-23 | 12,51 | 1.311.000 | 12,68 | 12,48 | 12,62 | 00:00:00 | | 2007-01-24 | 12,65 | 1.373.200 | 12,68 | 12,52 | 12,52 | 00:00:00 | | 2007-01-25 | 12,57 | 1.196.900 | 12,70 | 12,50 | 12,70 | 00:00:00 | | 2007-01-26 | 12,37 | 2.264.500 | 12,53 | 12,28 | 12,51 | 00:00:00 | | 2007-01-29 | 12,49 | 1.079.200 | 12,50 | 12,31 | 12,39 | 00:00:00 | | 2007-01-30 | 12,50 | 1.073.200 | 12,59 | 12,36 | 12,50 | 00:00:00 | | 2007-01-31 | 12,58 | 1.647.100 | 12,60 | 12,40 | 12,47 | 00:00:00 | | 2007-02-01 | 12,77 | 1.612.100 | 12,79 | 12,62 | 12,64 | 00:00:00 | | 2007-02-02 | 12,77 | 1.281.600 | 12,90 | 12,74 | 12,83 | 00:00:00 | | 2007-02-05 | 12,89 | 1.650.900 | 12,94 | 12,71 | 12,74 | 00:00:00 | | 2007-02-06 | 13,34 | 3.398.200 | 13,39 | 12,91 | 12,95 | 00:00:00 | | 2007-02-07 | 13,34 | 1.376.300 | 13,40 | 13,19 | 13,31 | 00:00:00 | | 2007-02-08 | 13,44 | 1.931.000 | 13,50 | 13,32 | 13,35 | 00:00:00 | | 2007-02-09 | 13,84 | 3.992.600 | 13,86 | 13,45 | 13,50 | 00:00:00 | | 2007-02-12 | 13,70 | 2.755.400 | 13,76 | 13,65 | 13,76 | 00:00:00 | | 2007-02-13 | 13,53 | 2.120.400 | 13,77 | 13,45 | 13,71 | 00:00:00 | | 2007-02-14 | 13,69 | 1.462.900 | 13,73 | 13,57 | 13,62 | 00:00:00 | | 2007-02-15 | 13,59 | 1.919.800 | 13,69 | 13,45 | 13,69 | 00:00:00 | | 2007-02-16 | 13,54 | 2.346.100 | 13,73 | 13,48 | 13,68 | 00:00:00 | | 2007-02-19 | 13,46 | 2.092.309 | 13,55 | 13,36 | 13,52 | 00:00:00 | | 2007-02-20 | 13,39 | 2.217.500 | 13,39 | 13,14 | 13,36 | 00:00:00 | | 2007-02-21 | 13,45 | 2.153.700 | 13,67 | 13,32 | 13,47 | 00:00:00 | | 2007-02-22 | 13,57 | 2.415.100 | 13,75 | 13,48 | 13,69 | 00:00:00 | | 2007-02-23 | 13,53 | 2.042.600 | 13,71 | 13,50 | 13,70 | 00:00:00 | | 2007-02-26 | 13,68 | 1.553.000 | 13,79 | 13,55 | 13,63 | 00:00:00 | | 2007-02-27 | 13,17 | 4.063.500 | 13,65 | 13,03 | 13,56 | 00:00:00 | | 2007-02-28 | 13,30 | 5.465.000 | 13,42 | 12,60 | 13,08 | 00:00:00 | | 2007-03-01 | 13,14 | 5.878.700 | 13,38 | 12,55 | 13,33 | 00:00:00 | | 2007-03-02 | 12,95 | 2.315.500 | 13,25 | 12,85 | 13,14 | 00:00:00 | | 2007-03-05 | 12,89 | 2.187.200 | 13,04 | 12,56 | 12,67 | 00:00:00 | | 2007-03-06 | 12,90 | 2.468.300 | 13,00 | 12,77 | 13,00 | 00:00:00 | | 2007-03-07 | 13,23 | 2.706.600 | 13,30 | 13,05 | 13,30 | 00:00:00 | | 2007-03-08 | 13,55 | 2.362.200 | 13,58 | 13,25 | 13,30 | 00:00:00 | | 2007-03-09 | 13,42 | 2.462.100 | 13,63 | 13,25 | 13,59 | 00:00:00 | | 2007-03-12 | 13,26 | 1.966.600 | 13,59 | 13,20 | 13,51 | 00:00:00 | | 2007-03-13 | 13,27 | 1.287.900 | 13,42 | 13,22 | 13,26 | 00:00:00 | | 2007-03-14 | 12,87 | 2.400.700 | 13,14 | 12,80 | 13,06 | 00:00:00 | | 2007-03-15 | 13,10 | 3.084.500 | 13,19 | 12,96 | 13,02 | 00:00:00 | | 2007-03-16 | 13,10 | 1.760.600 | 13,16 | 12,95 | 13,00 | 00:00:00 | | 2007-03-19 | 13,41 | 1.788.800 | 13,44 | 13,12 | 13,23 | 00:00:00 | | 2007-03-20 | 13,47 | 2.384.500 | 13,54 | 13,23 | 13,46 | 00:00:00 | | 2007-03-21 | 13,52 | 848.700 | 13,54 | 13,45 | 13,53 | 00:00:00 | | 2007-03-22 | 13,73 | 2.174.700 | 13,83 | 13,59 | 13,59 | 00:00:00 | | 2007-03-23 | 13,80 | 1.990.600 | 13,89 | 13,71 | 13,77 | 00:00:00 | | 2007-03-26 | 13,77 | 1.408.300 | 13,90 | 13,70 | 13,85 | 00:00:00 | | 2007-03-27 | 13,75 | 1.293.300 | 13,95 | 13,55 | 13,88 | 00:00:00 | | 2007-03-28 | 13,64 | 1.383.000 | 13,83 | 13,60 | 13,76 | 00:00:00 | | 2007-03-29 | 13,92 | 1.759.000 | 13,98 | 13,67 | 13,74 | 00:00:00 | | 2007-03-30 | 14,02 | 2.786.600 | 14,11 | 13,83 | 13,99 | 00:00:00 | | 2007-04-02 | 14,01 | 1.038.700 | 14,10 | 13,90 | 13,99 | 00:00:00 | | 2007-04-03 | 14,18 | 2.366.500 | 14,23 | 13,94 | 14,10 | 00:00:00 | | 2007-04-04 | 14,09 | 1.025.800 | 14,19 | 14,01 | 14,16 | 00:00:00 | | 2007-04-05 | 14,28 | 753.500 | 14,28 | 14,06 | 14,06 | 00:00:00 | | 2007-04-10 | 14,29 | 1.136.800 | 14,30 | 14,15 | 14,26 | 00:00:00 | | 2007-04-11 | 14,19 | 824.100 | 14,29 | 14,17 | 14,28 | 00:00:00 | | 2007-04-12 | 14,04 | 1.974.300 | 14,23 | 13,91 | 14,21 | 00:00:00 | | 2007-04-13 | 14,12 | 1.363.400 | 14,17 | 14,00 | 14,09 | 00:00:00 | | 2007-04-16 | 14,00 | 1.731.200 | 14,14 | 13,95 | 14,10 | 00:00:00 | | 2007-04-17 | 13,98 | 2.075.700 | 14,08 | 13,92 | 14,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
