Mercados españoles cerrados en 3 hrs 58 min

Ferrovial SE (0P2N.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,22-0,53 (-1,44%)
A partir del 10:33AM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202435,3636,3435,3636,2236,22307
28 may 202436,6536,9036,5036,7536,751.337.659
24 may 202435,8936,7035,9436,4236,42211.577
23 may 202436,6536,9036,4836,6736,6726.967
22 may 202436,6536,7236,1236,3536,3555.377
21 may 202436,6536,5836,1836,2736,27791.757
20 may 202436,6536,9236,4636,9036,9035.117
20 may 20240.3033 Dividendo
17 may 202436,6537,1036,7036,6136,3159.440
16 may 202437,8337,4036,6437,3437,0340.967
15 may 202435,8937,5236,1837,3237,014.539.220
14 may 202435,3036,7635,8036,8036,502.563.536
13 may 202435,2835,0234,4034,5834,298.034.928
10 may 202437,0935,4834,5634,5234,2335.346
09 may 202435,8535,8835,3835,7435,441.021.483
08 may 202436,0036,2635,4836,0835,78138.549
07 may 202435,0135,8834,8435,0134,72863.262
03 may 202435,7034,6034,1434,2934,0134.556
02 may 202433,8934,0133,9533,8533,57113.872
01 may 202433,8033,8033,8033,9533,6736.884
30 abr 202434,4234,2032,6433,9533,67910.659
29 abr 202434,4234,4632,8833,9533,67361.479
26 abr 202434,8033,7833,4633,4933,21966.865
25 abr 202434,4234,3833,4633,5533,273.392.337
24 abr 202434,4234,4834,1034,1633,88608.046
23 abr 202434,4234,2433,6233,6233,343.647.201
22 abr 202432,8033,7433,3033,3833,104.268.532
19 abr 202433,1733,9232,6433,4133,133.585.299
18 abr 202433,6633,5433,1433,5333,25626.886
17 abr 202434,3733,7833,4133,4933,213.015.671
16 abr 202433,3834,0832,7833,4333,15278.590
15 abr 202433,9334,2833,0034,0433,76624.284
12 abr 202436,1834,8033,4234,4434,152.569.388
11 abr 202436,3134,5434,0434,4634,173.692.201
10 abr 202436,2134,8634,2234,7534,46992.418
09 abr 202436,6134,9034,4834,9434,65383.354
08 abr 202435,7235,0634,2634,8634,57636.143
05 abr 202435,7235,5035,0035,1134,821.893.311
04 abr 202436,2535,6635,1835,7035,40112.784
03 abr 202436,5035,8435,3235,4535,16213.880
02 abr 202435,3836,4435,3835,5735,28209.101
28 mar 202436,6937,0036,0836,5636,26371.220
27 mar 202436,9037,3436,7636,7736,4774.326
26 mar 202437,3237,1036,6736,9836,67129.891
25 mar 202438,0037,8636,4436,9236,611.120.866
22 mar 202436,8037,3035,6037,1536,84624.591
21 mar 202436,6937,5236,1637,3237,01924.987
20 mar 202437,0137,4436,3636,4036,10336.895
19 mar 202434,5036,4936,1036,1435,84577.856
18 mar 202436,2936,9035,9836,2135,91628.885
15 mar 202436,4636,4834,9035,9535,65863.024
14 mar 202436,4036,4835,9836,3736,071.110.153
13 mar 202436,0036,6835,4035,9335,632.180.271
12 mar 202436,1036,3235,7835,8135,511.566.697
11 mar 202435,0036,0434,9235,8835,58155.649
08 mar 202435,4535,4034,9435,3535,064.566.456
07 mar 202434,3035,4034,3035,0034,71111.585
06 mar 202434,4034,5034,0034,2533,971.353.921
05 mar 202434,3534,5034,2534,4034,12594.855
04 mar 202435,5834,5534,2034,4534,1695.517
01 mar 202435,5834,6533,3534,5334,241.060.832
29 feb 202435,5834,6634,2034,5334,24545.562
28 feb 202437,0034,8034,3034,6334,34151.521
27 feb 202435,1535,0034,5935,0534,76250.440
26 feb 202434,9235,2534,9535,1034,8186.499
23 feb 202435,5335,0534,3534,7834,49518.259
22 feb 202436,5337,0035,2235,8335,53862.945
21 feb 202431,1035,7035,3035,5835,28122.558
20 feb 202436,5335,7235,0335,7835,48165.563
19 feb 202433,0535,2134,7535,2534,96272.516
16 feb 202431,0535,5234,3834,8034,51234.020
15 feb 202435,4535,9235,3435,4535,1666.906
14 feb 202434,1035,3735,0735,2534,9685.760
13 feb 202435,3535,4634,9935,3535,06284.710
12 feb 202435,4535,7935,3935,6535,351.114.501
09 feb 202435,6535,8935,6235,7535,452.048.891
08 feb 202435,3536,1735,3435,6535,35126.799
07 feb 202435,7535,8235,3235,4535,16100.676
06 feb 202438,5035,6735,2335,3535,06160.876
05 feb 202433,0535,1534,3935,0534,76202.413
02 feb 202434,6034,7234,2634,5034,21144.313
01 feb 202435,0535,6533,7734,0033,72745.740
31 ene 202435,5535,6735,4035,6535,35307.468
30 ene 202434,7035,7635,3435,3535,06251.546
29 ene 202435,5535,5935,2835,4535,16465.938
26 ene 202434,7035,6035,0535,0534,7679.468
25 ene 202434,9035,1034,5634,8034,51143.582
24 ene 202434,7034,9034,5434,7034,41371.691
23 ene 202435,3535,3234,3734,6034,311.175.499
22 ene 202434,2035,2734,8935,0534,7650.603
19 ene 202433,4535,2534,5734,9034,61162.255
18 ene 202434,6034,8134,3834,5034,21338.877
17 ene 202433,5535,1634,3234,6034,311.815.231
16 ene 202435,0535,2134,4634,6034,31507.078
15 ene 202435,0335,1334,8234,8034,51201.508
12 ene 202434,6034,7934,4634,5034,2162.443
11 ene 202434,4034,8133,8034,3034,0251.133
10 ene 202433,7534,3533,7434,3034,02758.729
09 ene 202433,6533,9333,4633,4533,17182.237
08 ene 202433,2533,6933,1533,3533,0777.555
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...