FER.MC - Ferrovial, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jul. 201817,85017,92517,74017,76517,7651.143.389
12 jul. 201817,75517,89017,69017,82517,8251.062.559
11 jul. 201817,84017,86017,71017,71017,710731.905
10 jul. 201817,83017,96017,80517,93517,935762.802
09 jul. 201817,79517,91517,71517,81017,810813.948
06 jul. 201817,78517,83017,69017,75517,7551.001.542
05 jul. 201817,60017,76517,60017,75017,750846.910
04 jul. 201817,44017,63017,39517,57517,5751.502.236
03 jul. 201817,45017,66517,37517,44017,440984.409
02 jul. 201817,45017,51517,33517,36517,3651.103.863
29 jun. 201817,53517,65017,46017,57517,5751.681.018
28 jun. 201817,46017,61517,42517,50017,500946.696
27 jun. 201817,50017,63517,23017,53517,5351.452.699
26 jun. 201817,66017,70017,49517,49517,4951.381.412
25 jun. 201817,88017,89017,61017,61017,6101.742.272
22 jun. 201818,10018,10517,85517,96017,9601.428.179
21 jun. 201818,32518,37518,13518,16518,1651.350.203
20 jun. 201818,34518,56518,29018,32518,3251.518.058
19 jun. 201818,05018,31017,67018,22518,2251.165.209
18 jun. 201818,35018,39518,13518,21518,2151.087.213
15 jun. 201818,45518,48518,30018,41018,4103.841.146
14 jun. 201818,09018,49018,08018,43018,4302.406.058
13 jun. 201818,51518,53018,03518,15018,1501.704.399
12 jun. 201818,47018,51518,40018,51018,5101.398.587
11 jun. 201818,39518,43018,28518,40018,4001.811.006
08 jun. 201818,24018,33018,11518,30518,3051.068.652
07 jun. 201818,44518,54018,28518,34518,3451.459.664
06 jun. 201818,30018,56018,23018,43518,4353.587.350
05 jun. 201818,17518,37518,08518,29518,2952.652.501
04 jun. 201817,84018,28517,70518,20018,2002.424.203
01 jun. 201817,50517,81517,50517,58017,5802.529.132
31 may. 201817,54017,61017,31017,43017,4302.569.229
30 may. 201817,35517,46017,22017,35517,3551.319.758
29 may. 201817,33017,33017,14017,24517,2451.400.538
28 may. 201817,50017,55517,36517,42517,425621.156
25 may. 201817,72017,78517,17017,43017,4302.056.773
24 may. 201817,63017,74517,57017,66517,6652.239.092
23 may. 201817,65017,71017,58017,67517,6751.408.556
22 may. 201817,54517,72517,53017,69017,6902.004.056
21 may. 201817,41017,61517,36017,54017,540869.238
18 may. 201817,45017,50017,34017,37517,3751.737.022
17 may. 201817,41517,52017,20517,44517,4451.259.089
17 may. 20180.314 Dividendo
16 may. 201817,68517,71517,57017,59017,2762.362.094
15 may. 201817,57017,70017,52017,65017,3351.539.226
14 may. 201817,96517,97017,57017,64017,3251.684.603
11 may. 201817,53018,08517,51017,97017,6492.310.213
10 may. 201818,00018,27517,98518,12017,7971.616.811
09 may. 201817,95018,07517,80518,07517,7521.881.408
08 may. 201817,84017,94517,82517,93517,6151.695.001
07 may. 201817,86517,91517,81017,88017,561950.272
04 may. 201817,80517,92517,76017,78017,4631.496.810
03 may. 201817,64017,88017,64017,77017,4531.338.190
02 may. 201817,71017,84017,59017,68517,3692.283.501
30 abr. 201817,79017,96017,73017,73517,4181.514.414
27 abr. 201817,40517,81517,18017,71517,3992.149.855
26 abr. 201817,81518,03017,70517,90017,5801.118.417
25 abr. 201817,60017,80517,52517,80017,4821.025.133
24 abr. 201817,74017,84517,61517,67517,3592.017.651
23 abr. 201817,77017,78517,64017,72017,404706.388
20 abr. 201817,66017,75017,56517,75017,4331.143.482
19 abr. 201817,52017,64017,52017,60517,2911.872.087
18 abr. 201817,42017,58517,33017,52517,2121.882.326
17 abr. 201817,27517,43517,22017,39517,0841.056.033
16 abr. 201817,23017,30017,19017,27016,962775.261
13 abr. 201817,14517,29017,14517,22016,913958.432
12 abr. 201817,31517,35017,08017,08016,7751.010.166
11 abr. 201817,40517,43517,23017,35017,040816.859
10 abr. 201817,36017,53017,34017,41517,1041.386.020
09 abr. 201817,07017,27517,05517,25516,9471.472.247
06 abr. 201817,05517,14517,00017,03516,731955.412
05 abr. 201816,85017,21516,72517,15016,8441.292.483
04 abr. 201816,79516,79516,56516,69016,3921.498.798
03 abr. 201816,95017,08016,68516,80016,5001.645.978
29 mar. 201816,76517,02016,75016,96516,6621.544.497
28 mar. 201816,30016,75516,25016,75516,4562.609.260
27 mar. 201816,39516,50016,26516,39016,0971.732.777
26 mar. 201816,37016,37016,18016,20015,9112.356.932
23 mar. 201816,25516,34016,12016,30016,0091.647.522
22 mar. 201816,61516,79016,38016,40016,1072.170.289
21 mar. 201816,90016,96516,66016,66016,3631.851.615
20 mar. 201816,99017,01016,78516,90016,5981.775.420
19 mar. 201817,04517,07016,84516,95016,6471.466.442
16 mar. 201817,15517,26517,10017,12516,8192.797.719
15 mar. 201817,30017,36017,16517,20016,8931.067.393
14 mar. 201817,22017,35017,15517,28016,9721.147.788
13 mar. 201817,39017,53517,15017,25516,947970.519
12 mar. 201817,38017,47017,26517,35017,040863.923
09 mar. 201817,24517,30017,16017,26516,9571.106.368
08 mar. 201817,02017,26016,91017,20016,8931.899.528
07 mar. 201816,70017,00516,70016,93516,6331.392.255
06 mar. 201817,16517,22516,71516,71516,4172.822.945
05 mar. 201816,72017,08016,71017,04016,7361.296.118
02 mar. 201816,90516,94016,65016,74016,4411.889.770
01 mar. 201817,49017,49016,96017,00016,6972.635.322
28 feb. 201817,75517,93517,57017,76517,4481.714.332
27 feb. 201817,80018,09517,77517,98517,6642.135.396
26 feb. 201817,82517,92517,66017,77517,4581.027.239
23 feb. 201817,64017,86017,47017,80517,4871.109.771
22 feb. 201817,41517,66017,35517,60017,286963.161
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines