Mercados españoles cerrados en 5 hrs 44 min

Ferrovial, S.A. (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,80-0,08 (-0,34%)
A partir del 11:30AM CEST. Mercado abierto.
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 202223,9524,0623,8023,8023,8090.555
05 oct 202223,7523,9823,6523,8823,88567.831
04 oct 202223,5124,0723,4424,0624,06944.107
03 oct 202223,4023,4422,9723,3023,30587.816
30 sept 202223,3423,5223,1623,3923,39861.455
29 sept 202223,2323,3522,9723,1623,16689.895
28 sept 202222,8623,2422,7323,2123,21930.897
27 sept 202223,3023,3523,0323,0523,05712.100
26 sept 202223,3023,3323,0623,0823,081.953.990
23 sept 202223,6523,7323,0923,3023,302.661.703
22 sept 202224,0624,0723,5723,6223,62673.765
21 sept 202223,5324,4323,2524,3624,36391.684
20 sept 202225,0225,2724,2524,2524,25632.223
19 sept 202224,6425,0224,5124,9524,95369.764
16 sept 202224,9024,9424,5524,6524,652.000.467
15 sept 202225,0425,1924,8825,0725,07385.256
14 sept 202225,3325,4625,0625,1725,17441.600
13 sept 202225,7926,0025,3525,4525,45443.356
12 sept 202225,3725,9425,3325,8325,83597.031
09 sept 202224,8425,3324,8325,1625,163.711.337
08 sept 202225,0525,0524,5824,9124,91508.505
07 sept 202224,6225,0324,6124,8424,84494.556
06 sept 202224,9024,9224,6024,8424,84425.387
05 sept 202224,3124,9024,3124,8724,87398.359
02 sept 202224,9825,1124,6725,1125,11330.942
01 sept 202224,8224,9124,5924,7024,70570.536
31 ago 202225,3725,4524,8924,9824,981.021.155
30 ago 202225,5925,7925,4225,4225,42470.003
29 ago 202225,5025,6625,3325,5725,57408.594
26 ago 202226,1826,3325,7425,8725,87427.746
25 ago 202226,3626,5125,9726,0326,03353.806
24 ago 202226,0126,2525,9826,2326,23383.463
23 ago 202226,4926,5226,0126,1026,10370.876
22 ago 202226,3126,6725,9426,6126,61528.659
19 ago 202226,7427,0526,6026,8326,83680.935
18 ago 202226,5226,8526,5226,8526,85529.272
17 ago 202227,0027,0026,4926,5626,56648.751
16 ago 202226,4226,6926,3726,6926,69555.106
15 ago 202226,3726,5226,2826,4326,43385.819
12 ago 202226,6626,6826,2826,3726,37478.486
11 ago 202226,4826,7726,3226,6726,67710.087
10 ago 202226,3926,6026,1826,3526,352.169.955
09 ago 202225,6626,6325,5626,5026,501.438.658
08 ago 202225,9226,0625,4725,5525,551.131.175
05 ago 202226,3026,3025,7825,9225,92597.052
04 ago 202226,4226,4426,0926,3026,30591.179
03 ago 202226,1826,5226,1726,2926,291.233.912
02 ago 202226,0626,2625,9726,1826,18564.649
01 ago 202226,3926,4026,0526,1626,16764.456
29 jul 202226,2026,7025,7826,0826,08905.668
28 jul 202226,1026,4325,7626,4026,40639.825
27 jul 202226,0526,1225,8325,9825,98690.857
26 jul 202226,0426,2725,8426,0326,03765.601
25 jul 202226,1826,6426,1026,1026,10709.059
22 jul 202226,0726,2625,8226,2526,25918.974
21 jul 202226,1026,4725,9526,0026,00743.681
20 jul 202226,7726,7826,1126,1526,151.406.170
19 jul 202226,0026,7025,8726,6426,64929.776
18 jul 202225,7026,0425,6226,0426,04811.878
15 jul 202224,8525,6424,7625,6025,601.405.066
14 jul 202224,8225,0424,5724,6824,68685.762
13 jul 202225,3925,4324,8824,9424,941.001.551
12 jul 202225,0125,5124,9625,4725,471.561.923
11 jul 202225,6825,7025,0225,1825,18864.157
08 jul 202225,5026,0925,4926,0026,001.045.383
07 jul 202225,0925,4124,9525,4125,411.504.859
06 jul 202224,6624,8924,4924,8124,81824.616
05 jul 202224,7324,7824,1924,3724,371.956.205
04 jul 202224,4824,9024,4124,6724,67382.399
01 jul 202224,0424,4223,7024,2224,22689.321
30 jun 202223,7624,1923,2524,1924,191.975.270
29 jun 202224,0924,4123,8024,1024,103.545.363
28 jun 202224,2524,6124,1624,2124,21917.474
27 jun 202224,6024,6623,9724,1224,12556.049
24 jun 202224,0024,6024,0024,4824,48807.967
23 jun 202223,0824,0623,0723,8223,822.368.495
22 jun 202223,0523,2922,7723,2523,25837.859
21 jun 202223,8023,8823,2523,2723,273.864.443
20 jun 202223,7623,8023,1223,3423,341.766.348
17 jun 202223,6724,0823,3323,5323,532.962.460
16 jun 202223,6123,7923,4023,5523,551.899.476
15 jun 202223,5024,0723,1323,7323,73882.279
14 jun 202224,6624,8123,2723,2723,271.465.410
13 jun 202224,4724,5424,2824,4424,441.213.670
10 jun 202224,8724,9724,6324,6824,683.492.406
09 jun 202224,6225,0424,4725,0025,002.768.840
08 jun 202225,2225,3924,9325,2625,261.148.753
07 jun 202224,8825,2624,8525,1825,181.227.989
06 jun 202224,6224,9224,4624,8524,85536.303
03 jun 202224,4424,6024,3424,5024,50422.345
02 jun 202224,1324,4824,1324,3024,30411.963
01 jun 202224,0624,2723,8823,9623,96653.537
31 may 202224,2024,2724,0024,0124,011.988.200
30 may 202224,3424,5724,2624,3424,34437.435
27 may 202224,2724,3224,0324,2124,21845.363
26 may 202224,1724,2924,0824,1424,142.449.323
25 may 202223,8924,1923,6824,1424,14604.765
24 may 202223,3223,6823,2823,6823,682.488.273
23 may 202223,6023,9023,3223,6223,622.149.351
20 may 202223,3123,6423,1123,3123,31791.476
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...