Mercados españoles cerrados

Ferrovial SE (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,06-0,42 (-1,15%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 abr 202433,7834,0433,7833,8833,60759.829
26 abr 202433,7033,9233,4633,7033,42872.454
25 abr 202434,3234,3633,4433,7033,42698.924
24 abr 202434,1034,5034,1034,3434,062.808.453
23 abr 202433,7034,2633,6034,2033,921.327.913
22 abr 202433,3033,7633,2633,6033,325.389.548
19 abr 202433,2433,5632,9433,2232,951.248.351
18 abr 202433,5033,5833,1233,2232,951.391.922
17 abr 202433,5833,8233,4033,5433,271.994.933
16 abr 202433,4033,7433,1633,6033,32952.288
15 abr 202433,9634,2833,5033,6833,402.023.646
12 abr 202434,4234,7834,2034,3634,08836.175
11 abr 202434,5034,5033,9434,2033,921.291.212
10 abr 202434,7234,8634,1834,5234,241.924.024
09 abr 202434,8634,9434,4834,6234,341.369.172
08 abr 202434,7635,1234,6634,9434,651.655.245
05 abr 202435,0235,4835,0035,1234,831.061.393
04 abr 202435,6235,7235,1835,5035,211.242.172
03 abr 202435,4235,8435,2235,7035,41873.050
02 abr 202436,1836,4635,3635,4035,111.459.512
28 mar 202436,9036,9436,0436,6836,381.768.578
27 mar 202436,7637,3436,7237,1036,801.348.558
26 mar 202437,0437,1636,6836,6836,38504.119
25 mar 202436,9237,0636,8236,9636,66543.264
22 mar 202437,1837,2636,7836,9236,621.242.228
21 mar 202436,7637,4236,6637,3237,011.060.226
20 mar 202436,4036,6836,3236,5836,281.244.125
19 mar 202436,3436,5436,1236,4236,12894.122
18 mar 202436,2236,4235,9036,3436,04913.543
15 mar 202436,0636,4835,9036,3036,002.369.584
14 mar 202436,4036,5435,9836,1235,82658.908
13 mar 202436,0036,5235,9236,4036,10799.856
12 mar 202436,1036,3235,7636,0435,741.170.572
11 mar 202435,0036,0434,9636,0435,74873.065
08 mar 202435,3035,4834,9235,1634,87702.949
07 mar 202434,3035,4634,2635,3035,011.071.353
06 mar 202434,3034,5033,9034,5034,22948.257
05 mar 202434,3034,5534,2034,3534,071.073.135
04 mar 202434,5034,5034,1534,3534,07668.055
01 mar 202434,5534,6534,3034,5034,221.053.039
29 feb 202434,5534,6534,2034,6534,372.777.401
28 feb 202434,5035,0034,1034,4534,171.282.210
27 feb 202434,9535,0034,5534,7534,47779.697
26 feb 202435,1535,1534,9035,0034,71750.262
23 feb 202435,0035,1034,3534,9034,611.055.636
22 feb 202435,9035,9035,2035,4035,112.121.257
21 feb 202435,6535,7535,3535,4535,16405.095
20 feb 202435,0535,7935,0535,5035,21845.418
19 feb 202434,7535,2134,6835,1634,87573.049
16 feb 202435,5335,5334,3634,8134,52919.543
15 feb 202435,5035,6235,3435,4035,11582.920
14 feb 202435,1235,3635,0635,3635,07604.292
13 feb 202435,4635,5134,9435,1834,89730.043
12 feb 202435,7435,7835,3835,4935,20499.865
09 feb 202435,6635,9035,5835,6335,341.024.988
08 feb 202435,8236,1035,5035,6535,361.079.781
07 feb 202435,4235,8335,3335,6435,35806.066
06 feb 202435,2635,5335,2135,5235,23801.648
05 feb 202434,4135,1834,4035,1234,83863.396
02 feb 202434,6734,7634,2334,3534,07954.762
01 feb 202435,2835,6733,7434,2934,011.616.351
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...