|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-17 | 13,98 | 2.075.700 | 14,08 | 13,92 | 14,08 | 00:00:00 | | 2007-04-18 | 13,81 | 3.073.300 | 14,07 | 13,60 | 13,98 | 00:00:00 | | 2007-04-19 | 13,61 | 1.899.600 | 13,75 | 13,45 | 13,70 | 00:00:00 | | 2007-04-20 | 13,90 | 1.722.500 | 13,96 | 13,61 | 13,61 | 00:00:00 | | 2007-04-23 | 13,74 | 1.731.700 | 13,97 | 13,68 | 13,96 | 00:00:00 | | 2007-04-24 | 13,40 | 3.165.300 | 13,83 | 13,28 | 13,67 | 00:00:00 | | 2007-04-25 | 13,23 | 1.492.280 | 13,49 | 13,00 | 13,33 | 00:00:00 | | 2007-04-26 | 13,40 | 1.763.700 | 13,50 | 13,26 | 13,40 | 00:00:00 | | 2007-04-27 | 13,07 | 2.333.500 | 13,46 | 12,92 | 13,46 | 00:00:00 | | 2007-04-30 | 13,19 | 1.608.200 | 13,34 | 13,10 | 13,22 | 00:00:00 | | 2007-05-02 | 13,10 | 2.181.100 | 13,41 | 13,07 | 13,39 | 00:00:00 | | 2007-05-03 | 12,76 | 4.491.000 | 13,21 | 12,65 | 13,13 | 00:00:00 | | 2007-05-04 | 12,72 | 5.882.400 | 12,89 | 12,63 | 12,75 | 00:00:00 | | 2007-05-07 | 13,00 | 2.696.900 | 13,09 | 12,68 | 12,76 | 00:00:00 | | 2007-05-08 | 12,86 | 3.395.000 | 13,25 | 12,83 | 13,17 | 00:00:00 | | 2007-05-09 | 12,94 | 2.565.300 | 12,98 | 12,76 | 12,92 | 00:00:00 | | 2007-05-10 | 12,78 | 2.907.200 | 12,92 | 12,67 | 12,86 | 00:00:00 | | 2007-05-11 | 12,94 | 4.249.000 | 12,98 | 12,55 | 12,67 | 00:00:00 | | 2007-05-14 | 12,82 | 1.755.800 | 13,07 | 12,75 | 12,96 | 00:00:00 | | 2007-05-15 | 12,87 | 1.855.900 | 12,95 | 12,78 | 12,87 | 00:00:00 | | 2007-05-16 | 12,92 | 1.930.200 | 12,96 | 12,75 | 12,88 | 00:00:00 | | 2007-05-17 | 12,91 | 2.648.800 | 13,03 | 12,80 | 12,90 | 00:00:00 | | 2007-05-18 | 12,79 | 2.700.700 | 12,94 | 12,77 | 12,83 | 00:00:00 | | 2007-05-21 | 12,85 | 1.907.000 | 12,98 | 12,67 | 12,81 | 00:00:00 | | 2007-05-22 | 12,85 | 1.378.000 | 12,94 | 12,80 | 12,91 | 00:00:00 | | 2007-05-23 | 13,03 | 4.049.500 | 13,03 | 12,80 | 12,90 | 00:00:00 | | 2007-05-24 | 12,92 | 1.968.200 | 13,10 | 12,90 | 13,10 | 00:00:00 | | 2007-05-25 | 12,92 | 2.423.500 | 12,97 | 12,81 | 12,95 | 00:00:00 | | 2007-05-28 | 12,81 | 1.333.400 | 12,99 | 12,81 | 12,98 | 00:00:00 | | 2007-05-29 | 12,75 | 1.811.100 | 12,87 | 12,71 | 12,87 | 00:00:00 | | 2007-05-30 | 12,82 | 1.265.700 | 12,84 | 12,62 | 12,68 | 00:00:00 | | 2007-05-31 | 12,93 | 2.658.500 | 12,95 | 12,86 | 12,90 | 00:00:00 | | 2007-06-01 | 12,93 | 3.064.407 | 12,93 | 12,93 | 12,93 | 00:00:00 | | 2007-06-04 | 12,96 | 2.075.600 | 13,13 | 12,90 | 13,10 | 00:00:00 | | 2007-06-05 | 12,83 | 1.715.600 | 13,04 | 12,78 | 12,95 | 00:00:00 | | 2007-06-06 | 12,47 | 3.584.800 | 12,86 | 12,46 | 12,85 | 00:00:00 | | 2007-06-07 | 12,13 | 5.228.300 | 12,62 | 12,03 | 12,52 | 00:00:00 | | 2007-06-08 | 12,05 | 4.656.100 | 12,16 | 11,86 | 12,00 | 00:00:00 | | 2007-06-11 | 12,25 | 2.048.900 | 12,29 | 12,11 | 12,19 | 00:00:00 | | 2007-06-12 | 11,99 | 2.823.000 | 12,28 | 11,93 | 12,28 | 00:00:00 | | 2007-06-13 | 11,82 | 5.451.700 | 11,92 | 11,52 | 11,90 | 00:00:00 | | 2007-06-14 | 11,89 | 3.140.600 | 12,03 | 11,80 | 12,00 | 00:00:00 | | 2007-06-15 | 12,08 | 3.103.100 | 12,14 | 11,76 | 11,87 | 00:00:00 | | 2007-06-18 | 11,89 | 2.559.300 | 12,11 | 11,76 | 12,11 | 00:00:00 | | 2007-06-19 | 11,84 | 3.186.500 | 11,95 | 11,72 | 11,89 | 00:00:00 | | 2007-06-20 | 11,86 | 4.745.100 | 12,04 | 11,80 | 11,90 | 00:00:00 | | 2007-06-21 | 11,83 | 3.961.500 | 11,89 | 11,56 | 11,75 | 00:00:00 | | 2007-06-22 | 11,67 | 1.895.900 | 11,86 | 11,64 | 11,79 | 00:00:00 | | 2007-06-25 | 11,55 | 3.525.700 | 11,58 | 11,34 | 11,55 | 00:00:00 | | 2007-06-26 | 11,59 | 3.417.900 | 11,78 | 11,51 | 11,65 | 00:00:00 | | 2007-06-27 | 11,78 | 3.832.900 | 11,87 | 11,56 | 11,69 | 00:00:00 | | 2007-06-28 | 11,87 | 2.515.400 | 12,14 | 11,80 | 12,14 | 00:00:00 | | 2007-06-29 | 11,80 | 3.228.100 | 11,95 | 11,68 | 11,90 | 00:00:00 | | 2007-07-02 | 11,71 | 2.584.800 | 11,81 | 11,63 | 11,77 | 00:00:00 | | 2007-07-03 | 11,98 | 2.373.100 | 12,01 | 11,75 | 11,76 | 00:00:00 | | 2007-07-04 | 12,09 | 5.003.800 | 12,12 | 11,94 | 12,02 | 00:00:00 | | 2007-07-05 | 11,97 | 1.941.800 | 12,22 | 11,95 | 12,15 | 00:00:00 | | 2007-07-06 | 12,22 | 6.089.400 | 12,22 | 11,86 | 12,15 | 00:00:00 | | 2007-07-09 | 12,08 | 1.902.100 | 12,29 | 12,04 | 12,24 | 00:00:00 | | 2007-07-10 | 11,81 | 3.298.100 | 12,16 | 11,76 | 12,10 | 00:00:00 | | 2007-07-11 | 11,97 | 2.866.500 | 11,97 | 11,62 | 11,74 | 00:00:00 | | 2007-07-12 | 11,73 | 3.030.000 | 11,94 | 11,65 | 11,80 | 00:00:00 | | 2007-07-13 | 11,88 | 2.117.900 | 11,91 | 11,76 | 11,85 | 00:00:00 | | 2007-07-16 | 12,08 | 2.204.100 | 12,11 | 11,81 | 11,88 | 00:00:00 | | 2007-07-17 | 12,02 | 2.790.000 | 12,09 | 11,91 | 12,09 | 00:00:00 | | 2007-07-18 | 12,21 | 3.508.200 | 12,22 | 11,95 | 11,97 | 00:00:00 | | 2007-07-19 | 12,35 | 2.838.800 | 12,47 | 12,17 | 12,22 | 00:00:00 | | 2007-07-20 | 12,17 | 4.047.500 | 12,42 | 12,11 | 12,36 | 00:00:00 | | 2007-07-23 | 12,48 | 1.999.900 | 12,48 | 12,10 | 12,20 | 00:00:00 | | 2007-07-24 | 12,29 | 3.769.300 | 12,50 | 12,29 | 12,48 | 00:00:00 | | 2007-07-25 | 12,05 | 1.846.600 | 12,37 | 12,00 | 12,19 | 00:00:00 | | 2007-07-26 | 11,51 | 3.286.100 | 12,19 | 11,40 | 12,10 | 00:00:00 | | 2007-07-27 | 11,28 | 3.368.600 | 11,50 | 11,18 | 11,26 | 00:00:00 | | 2007-07-30 | 11,13 | 2.200.100 | 11,36 | 11,09 | 11,28 | 00:00:00 | | 2007-07-31 | 11,23 | 2.388.900 | 11,29 | 11,07 | 11,20 | 00:00:00 | | 2007-08-01 | 10,92 | 3.694.600 | 11,05 | 10,80 | 11,05 | 00:00:00 | | 2007-08-02 | 10,93 | 8.468.700 | 11,23 | 10,88 | 11,00 | 00:00:00 | | 2007-08-03 | 10,93 | 1.918.700 | 11,15 | 10,89 | 11,04 | 00:00:00 | | 2007-08-06 | 10,76 | 1.774.800 | 10,94 | 10,73 | 10,82 | 00:00:00 | | 2007-08-07 | 10,71 | 2.749.800 | 10,93 | 10,59 | 10,85 | 00:00:00 | | 2007-08-08 | 11,56 | 6.494.500 | 11,65 | 10,80 | 10,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
