FER.MC - Ferrovial, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201818,9819,0118,7318,9418,941.635.468
22 ene. 201818,9418,9918,8318,9218,921.377.373
19 ene. 201818,7618,9418,2518,9418,942.680.194
18 ene. 201819,2719,3218,9519,0619,061.488.945
17 ene. 201819,1419,4719,0919,2719,271.502.437
16 ene. 201818,9819,3118,9619,1919,191.317.018
15 ene. 201819,0819,1518,9218,9218,921.712.773
12 ene. 201819,3219,3419,0319,0319,031.661.834
11 ene. 201819,6519,6519,0719,3319,331.669.864
10 ene. 201819,6319,6319,5019,5919,59893.773
09 ene. 201819,6719,7319,5219,6319,631.088.352
08 ene. 201819,8619,8819,6319,6519,651.263.682
05 ene. 201819,6619,8419,5619,7719,771.781.217
04 ene. 201819,1919,6319,1919,6319,631.277.006
03 ene. 201819,1019,1519,0219,0419,04693.711
02 ene. 201818,9219,0818,8919,0819,081.179.423
29 dic. 201719,0619,0918,8818,9218,921.046.713
28 dic. 201719,0919,1318,9319,0019,00717.862
27 dic. 201719,1719,2219,0119,1019,10738.518
22 dic. 201718,9719,2518,7319,1719,172.222.037
21 dic. 201718,9019,3218,8319,2519,252.387.022
20 dic. 201718,6718,8018,6318,7218,721.505.103
19 dic. 201718,5318,7318,4918,7218,721.315.280
18 dic. 201718,4218,5618,4018,5618,562.634.924
15 dic. 201718,1018,4318,1018,3318,332.401.664
14 dic. 201718,0518,2417,9918,0518,051.445.840
13 dic. 201718,2518,2718,0118,0118,011.306.953
12 dic. 201718,3718,4718,1318,3318,331.260.694
11 dic. 201718,7418,7518,3518,3518,351.222.033
08 dic. 201718,6118,7118,5618,6418,641.294.007
07 dic. 201718,5818,6718,5118,5118,511.287.783
06 dic. 201718,5618,6518,3918,5318,53884.978
05 dic. 201718,5718,7418,5318,6618,661.319.651
04 dic. 201718,2918,5918,1918,5418,541.201.898
01 dic. 201718,5618,5818,1118,1718,172.434.704
30 nov. 201718,5018,7218,4318,5018,502.044.441
29 nov. 201718,3818,5918,3318,5018,501.488.724
28 nov. 201718,1118,3518,0818,2918,29937.398
27 nov. 201718,1518,3118,0818,0818,08603.767
24 nov. 201718,2518,3418,2218,2418,24389.256
23 nov. 201718,2518,4318,2518,2818,28563.558
22 nov. 201718,3218,4618,3118,3118,31942.357
21 nov. 201718,2418,4218,1718,3118,31960.677
20 nov. 201718,1018,3518,0618,2318,231.553.298
17 nov. 201718,3518,3618,0818,1718,171.532.945
16 nov. 201718,1918,4718,1918,3118,311.194.325
15 nov. 201717,8618,1317,8118,0718,071.199.967
14 nov. 201717,9718,0117,8317,9817,98941.717
13 nov. 201718,1518,1617,8617,9817,98921.227
10 nov. 201718,2218,2518,0018,0918,09959.939
09 nov. 201718,3518,4418,1618,2618,261.111.246
08 nov. 201718,4018,4418,2518,3618,362.166.257
07 nov. 201718,6318,6618,3218,3518,351.739.864
06 nov. 201718,5518,5918,4118,5718,57873.782
03 nov. 201718,6718,6718,4118,5018,50946.469
02 nov. 201718,5018,8218,5018,6318,631.769.059
01 nov. 201718,8018,8318,4918,5018,502.029.775
31 oct. 201718,3318,7618,2418,6518,652.096.500
30 oct. 201718,1018,4618,0218,3518,352.280.038
30 oct. 20170.404 Dividendo
27 oct. 201718,5018,6517,9618,2017,802.101.313
26 oct. 201717,8418,4217,8218,3317,923.545.739
25 oct. 201718,0018,0517,7117,7517,362.457.580
24 oct. 201718,0518,1717,9218,0017,601.898.576
23 oct. 201718,4918,5018,0118,0117,622.395.143
20 oct. 201718,6918,7618,3818,4418,042.520.298
19 oct. 201718,8618,9818,6118,7518,331.304.521
18 oct. 201718,6618,9818,6518,9818,561.378.326
17 oct. 201718,4318,8718,4218,6818,273.645.282
16 oct. 201718,8018,8018,3918,4418,041.494.796
13 oct. 201718,7518,8918,7218,7718,351.408.849
12 oct. 201718,5818,7318,5418,6418,221.237.929
11 oct. 201718,7218,8418,5618,6118,201.523.451
10 oct. 201718,4618,5118,3218,4017,99964.790
09 oct. 201718,3318,5818,3318,4818,061.078.407
06 oct. 201718,5818,5818,3218,3617,951.330.977
05 oct. 201717,9918,6117,9318,5618,152.320.354
04 oct. 201718,3518,3517,8317,8617,472.126.955
03 oct. 201718,5518,6418,3618,3817,97893.778
02 oct. 201718,4718,5918,3318,5618,151.240.299
29 sept. 201718,4718,6518,3318,6318,211.326.585
28 sept. 201718,5618,6018,3918,4618,051.095.923
27 sept. 201718,2818,5218,2818,5018,09885.633
26 sept. 201718,3818,4118,2018,2717,861.024.429
25 sept. 201718,4918,5518,3518,3717,96971.616
22 sept. 201718,4218,5318,3718,5018,091.300.154
21 sept. 201718,7718,8018,3818,4218,012.332.844
20 sept. 201718,8018,8518,6318,7518,331.475.238
19 sept. 201718,8818,9618,7518,8418,421.445.473
18 sept. 201719,1319,1518,9518,9718,542.362.273
15 sept. 201719,1719,2218,9519,0618,643.992.927
14 sept. 201719,0419,2718,9719,2718,841.183.089
13 sept. 201719,0019,0718,8919,0118,591.948.710
12 sept. 201719,3919,4318,9819,0018,581.551.983
11 sept. 201719,3419,4919,3419,3818,951.889.654
08 sept. 201719,2119,3319,0819,2518,83611.821
07 sept. 201719,2719,3219,1719,2718,85813.232
06 sept. 201719,2719,3319,1619,1618,73989.744
05 sept. 201719,1419,3919,0919,3418,921.298.017
04 sept. 201719,0219,1719,0219,1418,712.184.217
*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