Mercados españoles cerrados en 4 hrs 57 min

Ferrovial, S.A. (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,74+0,32 (+1,21%)
A partir del 12:17PM CEST. Mercado abierto.
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 202326,6526,7926,5226,7426,74128.848
28 mar 202326,6126,6926,3826,4226,42979.612
27 mar 202326,6426,8726,4226,4226,421.192.748
24 mar 202327,0027,1026,0926,3726,371.708.654
23 mar 202327,0827,3326,9327,2527,251.475.375
22 mar 202327,0127,2026,9327,1327,13630.586
21 mar 202326,8527,3026,7727,0927,09764.609
20 mar 202326,4126,8426,1426,6626,661.110.696
17 mar 202326,8026,9026,2026,5126,512.745.084
16 mar 202326,5526,7226,1626,7026,701.236.621
15 mar 202327,0027,0026,0426,2226,221.256.263
14 mar 202326,2826,9026,2826,9026,901.996.923
13 mar 202326,7126,7125,8726,3426,34846.419
10 mar 202326,4426,8426,4426,6726,67735.395
09 mar 202326,7226,8326,5026,8026,801.105.136
08 mar 202326,8526,9226,6826,7626,76726.392
07 mar 202327,2427,3726,8926,8926,891.250.189
06 mar 202327,4427,4527,1527,2427,24680.863
03 mar 202326,9227,4626,7527,4627,461.659.509
02 mar 202326,4126,8726,1926,7326,731.443.171
01 mar 202326,7026,9026,3526,4226,421.572.513
28 feb 202325,8726,3625,8726,2626,261.525.706
27 feb 202326,1626,3126,0626,0626,06705.325
24 feb 202326,3926,3925,8625,9925,99728.177
23 feb 202325,6026,3625,6026,2026,201.139.658
22 feb 202325,8925,9225,3825,7625,76893.961
21 feb 202326,2326,2425,8325,9725,971.101.931
20 feb 202326,5526,5726,2626,3226,32778.164
17 feb 202326,7426,7426,0226,4926,492.397.952
16 feb 202327,4527,5327,1327,2927,29779.030
15 feb 202327,4427,5727,3127,4127,41637.786
14 feb 202327,6027,7927,3927,4527,45673.578
13 feb 202327,2027,5726,9227,5727,57706.524
10 feb 202327,3627,4126,9827,1827,18614.149
09 feb 202327,4027,6627,3627,4927,49742.003
08 feb 202327,1727,4127,0727,0727,07587.059
07 feb 202327,1427,2726,9427,0327,03648.937
06 feb 202327,1227,3526,9927,2027,20663.661
03 feb 202327,2527,4027,1227,2527,25909.859
02 feb 202327,2527,4827,1927,3327,331.111.455
01 feb 202327,0527,2627,0227,1127,11622.611
31 ene 202327,3027,3226,9927,0427,041.767.562
30 ene 202327,4027,5227,2727,3527,35697.356
27 ene 202327,3427,4627,0927,4127,412.395.649
26 ene 202327,1727,4126,9927,3427,34649.888
25 ene 202327,2627,3226,9027,0627,062.722.180
24 ene 202326,9927,2626,9127,2627,262.741.829
23 ene 202326,7426,9226,7026,9226,925.045.228
20 ene 202326,4826,9626,4826,6626,661.276.879
19 ene 202326,6526,9126,3126,3926,391.653.579
18 ene 202326,6427,0726,6426,7826,78840.186
17 ene 202326,3026,6726,1926,5726,57844.311
16 ene 202326,1026,3726,1026,2726,27504.373
13 ene 202325,8726,2625,8426,1026,10593.405
12 ene 202325,4526,0325,4525,8325,83948.055
11 ene 202325,7825,8025,4625,4625,461.391.141
10 ene 202325,3325,7925,2025,7525,751.158.223
09 ene 202325,5625,8725,4525,4525,451.118.534
06 ene 202324,6625,2724,6025,2225,22651.670
05 ene 202324,7025,0124,7024,7424,74399.805
04 ene 202324,6724,9024,6724,8024,80538.880
03 ene 202324,4824,7424,3124,5324,53681.799
02 ene 202324,6324,6624,3124,5624,56614.575
30 dic 202224,6724,7324,4624,4724,47640.053
29 dic 202224,6524,7324,4224,6324,63649.847
28 dic 202224,6124,7124,5424,6624,66404.685
27 dic 202224,7624,8224,4924,6124,61249.266
23 dic 202224,4824,7024,3724,6424,64684.573
22 dic 202224,5724,6824,3824,3824,38612.661
21 dic 202224,4924,5724,2724,4524,451.002.982
20 dic 202224,2924,4124,0324,3524,35627.333
19 dic 202224,5124,6524,3324,5024,50550.930
16 dic 202225,5325,5324,4024,4124,412.419.611
15 dic 202225,4725,6625,3025,5525,551.905.137
14 dic 202225,6525,7125,4325,6425,64968.308
13 dic 202225,6925,9225,2425,7625,761.036.286
12 dic 202225,5325,8525,4725,6125,61808.257
09 dic 202225,4525,8325,3425,6925,69925.869
08 dic 202225,6125,6125,4225,4725,47540.165
07 dic 202225,5325,6425,4525,5425,54544.652
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...