Mercados españoles cerrados en 3 hrs 6 min

Ferrovial, S.A. (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,52-0,09 (-0,35%)
A partir del 02:09PM CET. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202225,5325,6025,4525,5225,52149.232
06 dic 202225,9025,9025,4825,6125,61707.730
05 dic 202226,0326,1225,8425,8425,841.058.161
02 dic 202226,0326,2625,9626,0826,08868.692
01 dic 202225,8826,2125,5926,0826,08887.096
30 nov 202225,5325,7225,4525,6025,603.180.992
29 nov 202225,8225,8525,4825,5325,53842.251
28 nov 202225,8425,9925,7225,8225,821.389.500
25 nov 202225,7125,9325,6925,8725,87745.310
24 nov 202225,4925,7525,4225,7425,744.136.777
23 nov 202225,5825,7725,4525,4525,45717.689
22 nov 202225,3025,7225,2125,5425,541.006.114
21 nov 202224,9325,2624,9125,2025,20703.631
18 nov 202225,0425,0624,6424,8924,892.622.195
17 nov 202224,7524,9024,6824,7724,77725.056
16 nov 202225,1525,2524,6524,7524,75841.458
15 nov 202224,8425,1124,7424,9624,96756.788
14 nov 202224,6425,0624,5824,8224,821.024.220
11 nov 202224,5924,9624,4324,6724,67952.144
10 nov 202223,8824,5723,6524,4024,402.946.400
09 nov 202223,4423,9923,4223,8223,822.573.294
08 nov 202223,2923,6323,2523,5323,533.789.186
07 nov 202223,5023,6323,3823,4023,401.140.854
04 nov 202223,5223,9223,3223,6023,601.699.673
03 nov 202223,7723,8023,1223,3923,391.147.078
03 nov 20220.414 Dividendo
02 nov 202224,6024,7924,3924,3923,98737.130
01 nov 202224,9024,9724,3324,6424,22728.993
31 oct 202224,2424,8223,7524,7124,29785.581
28 oct 202223,7324,3723,7324,3723,96867.852
27 oct 202223,7824,3523,4424,2123,80844.880
26 oct 202223,6224,0123,2223,9823,571.687.525
25 oct 202223,2323,6423,1423,6223,22776.386
24 oct 202223,1123,2722,8523,1422,75600.972
21 oct 202223,6123,6222,3822,8222,432.074.311
20 oct 202223,9324,0523,7423,8423,44709.998
19 oct 202224,1024,1123,9023,9823,572.114.518
18 oct 202224,0924,2723,9124,0823,672.230.919
17 oct 202223,4323,9923,3923,9223,51894.596
14 oct 202223,7523,7823,3623,4323,031.090.106
13 oct 202223,2623,4622,8123,3822,981.106.631
12 oct 202223,1823,3522,9723,2422,851.091.833
11 oct 202222,7223,5222,6723,1622,771.286.717
10 oct 202223,0823,2022,8923,0422,65744.046
07 oct 202223,3823,6323,0523,0622,67739.035
06 oct 202223,9524,0623,4523,4923,09483.367
05 oct 202223,7523,9823,6523,8823,47567.831
04 oct 202223,5124,0723,4424,0623,65944.107
03 oct 202223,4023,4422,9723,3022,90587.816
30 sept 202223,3423,5223,1623,3922,99861.455
29 sept 202223,2323,3522,9723,1622,77689.895
28 sept 202222,8623,2422,7323,2122,82930.897
27 sept 202223,3023,3523,0323,0522,66712.100
26 sept 202223,3023,3323,0623,0822,691.953.990
23 sept 202223,6523,7323,0923,3022,902.661.703
22 sept 202224,0624,0723,5723,6223,22673.765
21 sept 202223,5324,4323,2524,3623,95391.684
20 sept 202225,0225,2724,2524,2523,84632.223
19 sept 202224,6425,0224,5124,9524,53369.764
16 sept 202224,9024,9424,5524,6524,232.000.467
15 sept 202225,0425,1924,8825,0724,64385.256
14 sept 202225,3325,4625,0625,1724,74441.600
13 sept 202225,7926,0025,3525,4525,02443.356
12 sept 202225,3725,9425,3325,8325,39597.031
09 sept 202224,8425,3324,8325,1624,733.711.337
08 sept 202225,0525,0524,5824,9124,49508.505
07 sept 202224,6225,0324,6124,8424,42494.556
06 sept 202224,9024,9224,6024,8424,42425.387
05 sept 202224,3124,9024,3124,8724,45398.359
02 sept 202224,9825,1124,6725,1124,68330.942
01 sept 202224,8224,9124,5924,7024,28570.536
31 ago 202225,3725,4524,8924,9824,561.021.155
30 ago 202225,5925,7925,4225,4224,99470.003
29 ago 202225,5025,6625,3325,5725,14408.594
26 ago 202226,1826,3325,7425,8725,43427.746
25 ago 202226,3626,5125,9726,0325,59353.806
24 ago 202226,0126,2525,9826,2325,78383.463
23 ago 202226,4926,5226,0126,1025,66370.876
22 ago 202226,3126,6725,9426,6126,16528.659
19 ago 202226,7427,0526,6026,8326,37680.935
18 ago 202226,5226,8526,5226,8526,39529.272
17 ago 202227,0027,0026,4926,5626,11648.751
16 ago 202226,4226,6926,3726,6926,24555.106
15 ago 202226,3726,5226,2826,4325,98385.819
12 ago 202226,6626,6826,2826,3725,92478.486
11 ago 202226,4826,7726,3226,6726,22710.087
10 ago 202226,3926,6026,1826,3525,902.169.955
09 ago 202225,6626,6325,5626,5026,051.438.658
08 ago 202225,9226,0625,4725,5525,121.131.175
05 ago 202226,3026,3025,7825,9225,48597.052
04 ago 202226,4226,4426,0926,3025,85591.179
03 ago 202226,1826,5226,1726,2925,841.233.912
02 ago 202226,0626,2625,9726,1825,74564.649
01 ago 202226,3926,4026,0526,1625,72764.456
29 jul 202226,2026,7025,7826,0825,64905.668
28 jul 202226,1026,4325,7626,4025,95639.825
27 jul 202226,0526,1225,8325,9825,54690.857
26 jul 202226,0426,2725,8426,0325,59765.601
25 jul 202226,1826,6426,1026,1025,66709.059
22 jul 202226,0726,2625,8226,2525,80918.974
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...