Mercados españoles cerrados en 3 hrs 54 min

Ferrovial SE (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,94-0,16 (-0,51%)
A partir del 01:19PM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202331,0831,2530,9230,9430,94163.242
27 nov 202331,0431,2831,0131,1031,101.099.225
24 nov 202330,8731,1130,8731,0331,03705.558
23 nov 202330,9030,9430,6530,8430,84396.531
22 nov 202330,8430,9930,7130,8830,88585.453
21 nov 202330,2630,7830,2130,7230,72803.706
20 nov 202330,3030,3730,1730,2130,21612.733
17 nov 202329,8930,2629,8930,2630,261.850.543
16 nov 202330,0030,0129,8029,8029,80512.166
15 nov 202329,9030,0229,7829,9029,90616.419
14 nov 202329,2829,8929,1829,7929,792.456.642
13 nov 202328,9629,1828,6829,1829,18715.333
10 nov 202328,6028,9728,5928,8028,80660.349
09 nov 202328,7128,7428,4328,6728,67642.921
08 nov 202328,5628,9428,5228,7228,72833.523
07 nov 202328,5628,6928,3928,6828,68513.576
06 nov 202328,9529,0728,6128,7228,72687.230
03 nov 202328,9128,9728,7328,8828,88528.310
02 nov 202328,5028,9628,5028,7028,703.280.086
01 nov 202328,4028,7528,0128,3528,351.106.753
31 oct 202327,9928,5327,8128,4428,442.213.735
30 oct 202327,5428,1427,5427,9227,921.084.330
27 oct 202327,5228,1927,5027,6627,661.205.871
26 oct 202327,3627,5627,2527,3527,35952.596
25 oct 202327,6327,7227,4127,6127,61651.839
25 oct 20230.4276 Dividendo
24 oct 202328,0028,2727,8928,1427,71679.073
23 oct 202328,1528,2227,7527,8927,47662.195
20 oct 202328,1028,2928,0228,0627,631.178.048
19 oct 202328,5728,5928,2528,3927,96861.719
18 oct 202328,9529,1328,6028,7528,313.292.206
17 oct 202329,2429,4029,1429,3128,86730.025
16 oct 202329,4729,4729,1729,2128,77588.927
13 oct 202329,4929,9129,4129,4529,00851.577
12 oct 202329,6329,7629,4429,6029,15751.427
11 oct 202328,3329,2828,3029,2228,781.217.774
10 oct 202328,2928,4528,2828,4127,98861.624
09 oct 202328,3128,3627,9527,9927,56863.363
06 oct 202328,3428,3628,0228,3627,93756.267
05 oct 202328,4228,4228,1028,2027,77776.301
04 oct 202328,1328,4127,9528,2227,79875.963
03 oct 202328,6228,8928,1728,2227,791.532.587
02 oct 202329,0329,2628,6528,7228,281.455.488
29 sept 202329,3929,4028,9728,9728,531.687.596
28 sept 202329,5429,5429,1329,3228,871.360.368
27 sept 202329,5329,6229,3529,4529,00799.842
26 sept 202329,3229,6129,2729,4428,99928.017
25 sept 202329,6629,7829,4029,6029,15768.630
22 sept 202329,7229,9129,6029,7229,27670.542
21 sept 202330,1530,2729,8030,0029,54960.470
20 sept 202330,5030,6730,3030,3429,88681.046
19 sept 202330,2330,5730,2330,5730,11686.145
18 sept 202330,3630,4430,1630,3029,84571.164
15 sept 202330,2030,6230,1930,4329,973.952.955
14 sept 202329,5030,1129,5030,0029,54852.648
13 sept 202329,7629,7629,2029,5629,11703.170
12 sept 202329,8029,9929,7029,7629,31612.094
11 sept 202329,6829,8729,5229,7929,34635.975
08 sept 202329,5229,8429,3829,6529,20840.652
07 sept 202329,0229,4929,0029,3928,94803.778
06 sept 202329,0229,1828,9029,1028,665.531.497
05 sept 202329,1229,1428,9529,1028,663.842.212
04 sept 202329,1329,3329,0229,1328,69351.394
01 sept 202329,1329,3829,0429,1328,69594.926
31 ago 202329,2529,4329,1329,2528,811.594.652
30 ago 202329,4129,4229,2029,2428,801.088.275
29 ago 202329,4029,4229,2129,2628,82898.198
28 ago 202329,0629,1529,0529,1028,6676.060
25 ago 202328,8829,0628,6928,9028,46506.186
24 ago 202329,1929,2628,9828,9828,54979.921
23 ago 202329,1229,2229,0229,0228,58438.956
22 ago 202328,8629,2328,8629,1528,71384.159
21 ago 202329,0029,0828,7128,7928,35537.697
18 ago 202329,1029,1428,5628,8228,38660.100
17 ago 202329,4129,4829,1629,1928,752.874.206
16 ago 202329,6829,7629,5029,5229,072.754.275
15 ago 202329,9029,9129,4429,7329,28548.428
14 ago 202329,8029,9529,7129,8529,40535.798
11 ago 202330,1330,1329,7929,9829,52389.170
10 ago 202329,9230,3529,8530,2029,742.006.046
09 ago 202329,9429,9729,7029,8329,38462.051
08 ago 202329,5429,8229,4929,7129,26525.845
07 ago 202329,5629,7129,3529,7129,26401.066
04 ago 202329,6029,7629,4129,7629,311.847.784
03 ago 202329,7329,7629,4029,4829,03819.158
02 ago 202329,8729,8829,5729,8529,401.295.326
01 ago 202329,9930,1829,8130,1029,64764.893
31 jul 202330,2030,2929,9230,1429,68662.872
28 jul 202330,2030,3130,0630,2029,74501.738
27 jul 202330,2530,4130,1730,2229,762.437.946
26 jul 202330,1930,2830,0730,1829,72733.738
25 jul 202330,1930,2230,1030,1929,73520.648
24 jul 202329,7830,3229,7830,1729,71438.441
21 jul 202330,0030,1729,8730,1229,66692.567
20 jul 202329,7230,1529,6730,0929,63747.283
19 jul 202329,4629,8929,4529,7729,32724.919
18 jul 202329,2029,4628,9829,4428,991.156.670
17 jul 202329,0029,3328,9129,1828,74686.040
14 jul 202328,8029,2228,7429,1128,672.783.701
13 jul 202329,0529,0528,6028,6828,24472.221
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...