Mercados españoles cerrados en 2 hrs 29 min

Ferrovial SE (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,86-0,10 (-0,26%)
A partir del 02:45PM CEST. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 202437,9038,0437,7837,8637,86389.509
13 sept 202437,3838,2437,3437,9637,962.026.532
12 sept 202437,7437,8637,2437,3437,341.649.680
11 sept 202437,7237,8037,1437,4237,42662.808
10 sept 202437,9438,3237,7037,8037,80678.388
09 sept 202437,7838,0837,6838,0838,08377.379
06 sept 202437,5238,0437,5237,5837,58532.327
05 sept 202437,3637,9637,2637,5637,565.602.570
04 sept 202437,1637,5437,0237,4437,44460.709
03 sept 202437,9038,0637,4237,6037,60709.063
02 sept 202437,6437,9637,5837,8837,88497.309
30 ago 202437,4437,7437,4237,7437,741.359.157
29 ago 202437,3037,4436,9837,3637,361.718.085
28 ago 202436,8237,3836,7037,2837,28556.957
27 ago 202436,5036,7836,5036,6036,60945.635
26 ago 202437,0637,2236,5836,6836,68659.101
23 ago 202436,8037,1436,7437,1237,12425.756
22 ago 202436,4436,9436,4436,6436,64411.642
21 ago 202436,4836,6236,3036,4636,46366.692
20 ago 202436,8636,9636,3836,4436,44394.698
19 ago 202436,5436,8836,3636,6436,64581.224
16 ago 202436,2036,6235,7836,3636,361.127.883
15 ago 202436,3636,7436,2636,7036,70624.374
14 ago 202436,4436,5836,1036,4036,40347.962
13 ago 202435,9236,4035,8436,3236,32492.090
12 ago 202435,9236,0835,6035,7835,78530.967
09 ago 202435,8236,1635,6435,7835,78664.431
08 ago 202435,7436,0435,5635,7035,70733.386
07 ago 202435,5036,1435,1636,0436,041.117.072
06 ago 202435,3035,4034,8635,2035,20998.466
05 ago 202435,1235,4234,2635,3635,36995.618
02 ago 202435,7036,3435,6036,1836,181.101.545
01 ago 202436,7036,7836,0436,0636,06893.225
31 jul 202437,9037,9036,7436,7436,741.992.625
30 jul 202438,2038,8038,1238,7438,74836.720
29 jul 202438,3038,4037,9038,0038,00781.855
26 jul 202437,4038,4237,1038,0638,061.267.139
25 jul 202438,0838,3437,6238,1838,18992.982
24 jul 202438,5038,7638,3038,4638,46576.616
23 jul 202438,6638,7438,1638,7438,74533.929
22 jul 202438,4438,8438,0838,7038,70654.946
19 jul 202438,2038,3438,0238,2438,24778.500
18 jul 202438,2038,5837,9238,2638,26672.089
17 jul 202438,2438,2837,9038,1238,12563.716
16 jul 202438,1238,3037,8838,2438,24715.477
15 jul 202438,2438,5038,2238,3038,30713.744
12 jul 202438,1038,4037,7038,2238,22694.546
11 jul 202437,3238,3837,2238,1038,10880.899
10 jul 202436,5637,1836,4837,1837,18627.193
09 jul 202437,1437,2236,3436,4036,40634.116
08 jul 202437,3437,5437,1037,1837,181.159.077
05 jul 202437,2037,6837,1437,3837,38982.911
04 jul 202436,9237,2436,8637,1437,14842.739
03 jul 202436,5437,0636,2836,9836,98814.971
02 jul 202436,2036,3435,8036,2636,26704.068
01 jul 202436,5036,6236,2036,4636,46598.452
28 jun 202436,6236,7236,1836,2636,26784.938
27 jun 202436,6436,6836,1636,5036,501.060.811
26 jun 202436,6437,1036,4036,5636,561.819.336
25 jun 202436,4036,6435,8636,6436,641.054.322
24 jun 202436,2036,7236,0636,5636,561.100.505
21 jun 202436,4636,6035,9436,0636,062.346.592
20 jun 202436,4236,6836,2636,4836,48938.948
19 jun 202436,3636,5036,2036,3836,381.723.475
18 jun 202435,7836,5035,7436,3636,36852.764
17 jun 202436,6036,7435,4835,5635,56839.201
14 jun 202436,1036,6835,7836,6236,621.433.144
13 jun 202436,4436,5236,0436,1436,142.941.134
12 jun 202435,8036,7235,6836,5436,54797.729
11 jun 202436,0036,0235,3435,6035,603.237.075
10 jun 202436,0036,1435,5436,0636,06712.749
07 jun 202436,6036,7036,0436,1436,14682.336
06 jun 202436,6036,8036,5036,5436,54479.225
05 jun 202436,5036,5236,1436,3436,343.798.304
04 jun 202436,2836,7036,1436,5036,50658.909
03 jun 202436,5836,6035,9636,3636,36731.538
31 may 202436,3836,5236,1636,2636,262.578.857
30 may 202436,0036,5035,9236,3236,32591.577
29 may 202436,4436,4435,9436,1036,101.244.300
28 may 202436,8036,9236,4836,5036,501.155.589
27 may 202436,2036,6836,1236,6636,66286.711
24 may 202436,5836,5835,9436,3236,32700.098
23 may 202436,7636,8836,4636,7236,72427.424
22 may 202436,5036,7036,1236,6836,68559.717
21 may 202436,4836,6236,1636,5236,52914.640
20 may 202436,8036,9236,4036,4036,40403.904
20 may 20240.3033 Dividendo
17 may 202436,7237,1036,6637,0236,721.199.788
16 may 202437,3837,4036,6236,7236,42671.909
15 may 202436,6437,5236,1637,4037,093.362.376
14 may 202435,8836,8235,8036,5836,2811.587.809
13 may 202434,5035,0434,4635,0434,75733.006
10 may 202435,2635,5034,4634,5834,301.012.111
09 may 202435,8435,8435,3635,4235,13864.751
08 may 202435,5236,2635,4835,7435,451.043.553
07 may 202435,2235,6234,8435,5235,231.272.363
06 may 202434,4835,2034,4835,0434,751.068.788
03 may 202434,2634,6234,0834,2233,944.282.569
02 may 202433,6634,1633,6634,0633,78983.266
30 abr 202433,9234,4033,5433,8033,521.781.699
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...