Mercados españoles cerrados

Ferrovial SE (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,72-0,28 (-0,93%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 202329,7229,9129,6029,7229,72670.542
21 sept 202330,1530,2729,8030,0030,00960.470
20 sept 202330,5030,6730,3030,3430,34681.046
19 sept 202330,2330,5730,2330,5730,57686.145
18 sept 202330,3630,4430,1630,3030,30571.164
15 sept 202330,2030,6230,1930,4330,433.952.955
14 sept 202329,5030,1129,5030,0030,00852.648
13 sept 202329,7629,7629,2029,5629,56703.170
12 sept 202329,8029,9929,7029,7629,76612.094
11 sept 202329,6829,8729,5229,7929,79635.975
08 sept 202329,5229,8429,3829,6529,65840.652
07 sept 202329,0229,4929,0029,3929,39803.778
06 sept 202329,0229,1828,9029,1029,105.531.497
05 sept 202329,1229,1428,9529,1029,103.842.212
04 sept 202329,1329,3329,0229,1329,13351.394
01 sept 202329,1329,3829,0429,1329,13594.926
31 ago 202329,2529,4329,1329,2529,251.594.652
30 ago 202329,4129,4229,2029,2429,241.088.275
29 ago 202329,4029,4229,2129,2629,26898.198
28 ago 202329,0629,1529,0529,1029,1076.060
25 ago 202328,8829,0628,6928,9028,90506.186
24 ago 202329,1929,2628,9828,9828,98979.921
23 ago 202329,1229,2229,0229,0229,02438.956
22 ago 202328,8629,2328,8629,1529,15384.159
21 ago 202329,0029,0828,7128,7928,79537.697
18 ago 202329,1029,1428,5628,8228,82660.100
17 ago 202329,4129,4829,1629,1929,192.874.206
16 ago 202329,6829,7629,5029,5229,522.754.275
15 ago 202329,9029,9129,4429,7329,73548.428
14 ago 202329,8029,9529,7129,8529,85535.798
11 ago 202330,1330,1329,7929,9829,98389.170
10 ago 202329,9230,3529,8530,2030,202.006.046
09 ago 202329,9429,9729,7029,8329,83462.051
08 ago 202329,5429,8229,4929,7129,71525.845
07 ago 202329,5629,7129,3529,7129,71401.066
04 ago 202329,6029,7629,4129,7629,761.847.784
03 ago 202329,7329,7629,4029,4829,48819.158
02 ago 202329,8729,8829,5729,8529,851.295.326
01 ago 202329,9930,1829,8130,1030,10764.893
31 jul 202330,2030,2929,9230,1430,14662.872
28 jul 202330,2030,3130,0630,2030,20501.738
27 jul 202330,2530,4130,1730,2230,222.437.946
26 jul 202330,1930,2830,0730,1830,18733.738
25 jul 202330,1930,2230,1030,1930,19520.648
24 jul 202329,7830,3229,7830,1730,17438.441
21 jul 202330,0030,1729,8730,1230,12692.567
20 jul 202329,7230,1529,6730,0930,09747.283
19 jul 202329,4629,8929,4529,7729,77724.919
18 jul 202329,2029,4628,9829,4429,441.156.670
17 jul 202329,0029,3328,9129,1829,18686.040
14 jul 202328,8029,2228,7429,1129,112.783.701
13 jul 202329,0529,0528,6028,6828,68472.221
12 jul 202329,0829,1028,7928,9228,92775.731
11 jul 202329,0029,1128,8228,8928,89621.087
10 jul 202328,4628,9028,4328,8428,84613.517
07 jul 202328,7628,7628,3028,5728,57499.986
06 jul 202328,7428,8628,4828,6328,63951.746
05 jul 202328,9129,1828,8329,1029,10809.139
05 jul 20230.244 Dividendo
04 jul 202329,1629,6229,1029,3629,12599.703
03 jul 202329,0029,2528,9129,2529,01638.778
30 jun 202328,7129,1328,7128,9728,731.164.658
29 jun 202328,6728,7228,5628,6828,44773.057
28 jun 202328,6028,6628,4128,5928,35800.774
27 jun 202328,4328,5028,1628,3928,15935.614
26 jun 202328,6028,6028,2628,4128,173.235.621
23 jun 202328,9728,9828,4228,5528,31937.570
22 jun 202329,1129,1428,5329,1228,88872.809
21 jun 202329,5029,5029,3529,4029,16604.817
20 jun 202329,1129,7629,1129,5229,271.313.099
19 jun 202329,1029,5729,0329,1228,88720.811
16 jun 202329,9429,9428,6029,5529,303.338.962
15 jun 202328,7729,0428,7128,9228,68842.791
14 jun 202328,5928,9828,4628,8428,60706.932
13 jun 202328,9128,9728,5628,7228,48803.102
12 jun 202328,8029,0128,7328,7828,54488.577
09 jun 202328,8028,8828,5428,7528,51626.660
08 jun 202328,9029,0028,7728,8728,63486.224
07 jun 202329,0929,1528,9529,0028,76660.602
06 jun 202329,2129,3429,0329,1728,93784.251
05 jun 202329,4029,4729,1929,2829,04823.455
02 jun 202329,2329,4029,1529,2929,05692.732
01 jun 202329,1729,2428,9529,1428,90555.944
31 may 202328,9029,1628,7428,9528,712.915.506
30 may 202329,2029,2928,9929,0628,82598.411
29 may 202329,1829,2029,0229,1228,88246.165
26 may 202329,1929,1928,6828,9728,73642.908
25 may 202329,1429,1528,9528,9928,75542.697
24 may 202329,2229,2228,9029,1428,90536.684
23 may 202329,7329,7429,4429,4429,20537.489
22 may 202329,4729,8229,4629,7429,49492.303
19 may 202329,4529,6729,2329,4829,24796.471
18 may 202329,4829,5629,3129,3729,13443.668
17 may 202329,1529,4128,9129,2929,05629.562
16 may 202328,9629,1828,8029,1028,862.216.212
15 may 202329,2729,3028,7928,9028,66582.639
12 may 202329,0029,4729,0029,2529,01790.995
11 may 202328,7029,0428,4628,7028,46802.272
10 may 202329,0929,1528,7428,8128,57799.815
09 may 202329,0329,1728,8129,0228,78767.385
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...