Mercados españoles cerrados en 5 hrs 44 min
IBEX 35
7.586,50 +6,60 (+0,09%) Euro Stoxx 50
3.454,12 +6,40 (+0,19%) Dólar/Euro
0,9892 +0,0008 (+0,08%) Petróleo Brent
93,63 +0,26 (+0,28%) Oro
1.724,50 +3,70 (+0,22%) BTC-EUR
20.389,02 -78,53 (-0,38%)
Ferrovial, S.A. (FER.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 23,95 | 24,06 | 23,80 | 23,80 | 23,80 | 90.555 |
| 05 oct 2022 | 23,75 | 23,98 | 23,65 | 23,88 | 23,88 | 567.831 |
| 04 oct 2022 | 23,51 | 24,07 | 23,44 | 24,06 | 24,06 | 944.107 |
| 03 oct 2022 | 23,40 | 23,44 | 22,97 | 23,30 | 23,30 | 587.816 |
| 30 sept 2022 | 23,34 | 23,52 | 23,16 | 23,39 | 23,39 | 861.455 |
| 29 sept 2022 | 23,23 | 23,35 | 22,97 | 23,16 | 23,16 | 689.895 |
| 28 sept 2022 | 22,86 | 23,24 | 22,73 | 23,21 | 23,21 | 930.897 |
| 27 sept 2022 | 23,30 | 23,35 | 23,03 | 23,05 | 23,05 | 712.100 |
| 26 sept 2022 | 23,30 | 23,33 | 23,06 | 23,08 | 23,08 | 1.953.990 |
| 23 sept 2022 | 23,65 | 23,73 | 23,09 | 23,30 | 23,30 | 2.661.703 |
| 22 sept 2022 | 24,06 | 24,07 | 23,57 | 23,62 | 23,62 | 673.765 |
| 21 sept 2022 | 23,53 | 24,43 | 23,25 | 24,36 | 24,36 | 391.684 |
| 20 sept 2022 | 25,02 | 25,27 | 24,25 | 24,25 | 24,25 | 632.223 |
| 19 sept 2022 | 24,64 | 25,02 | 24,51 | 24,95 | 24,95 | 369.764 |
| 16 sept 2022 | 24,90 | 24,94 | 24,55 | 24,65 | 24,65 | 2.000.467 |
| 15 sept 2022 | 25,04 | 25,19 | 24,88 | 25,07 | 25,07 | 385.256 |
| 14 sept 2022 | 25,33 | 25,46 | 25,06 | 25,17 | 25,17 | 441.600 |
| 13 sept 2022 | 25,79 | 26,00 | 25,35 | 25,45 | 25,45 | 443.356 |
| 12 sept 2022 | 25,37 | 25,94 | 25,33 | 25,83 | 25,83 | 597.031 |
| 09 sept 2022 | 24,84 | 25,33 | 24,83 | 25,16 | 25,16 | 3.711.337 |
| 08 sept 2022 | 25,05 | 25,05 | 24,58 | 24,91 | 24,91 | 508.505 |
| 07 sept 2022 | 24,62 | 25,03 | 24,61 | 24,84 | 24,84 | 494.556 |
| 06 sept 2022 | 24,90 | 24,92 | 24,60 | 24,84 | 24,84 | 425.387 |
| 05 sept 2022 | 24,31 | 24,90 | 24,31 | 24,87 | 24,87 | 398.359 |
| 02 sept 2022 | 24,98 | 25,11 | 24,67 | 25,11 | 25,11 | 330.942 |
| 01 sept 2022 | 24,82 | 24,91 | 24,59 | 24,70 | 24,70 | 570.536 |
| 31 ago 2022 | 25,37 | 25,45 | 24,89 | 24,98 | 24,98 | 1.021.155 |
| 30 ago 2022 | 25,59 | 25,79 | 25,42 | 25,42 | 25,42 | 470.003 |
| 29 ago 2022 | 25,50 | 25,66 | 25,33 | 25,57 | 25,57 | 408.594 |
| 26 ago 2022 | 26,18 | 26,33 | 25,74 | 25,87 | 25,87 | 427.746 |
| 25 ago 2022 | 26,36 | 26,51 | 25,97 | 26,03 | 26,03 | 353.806 |
| 24 ago 2022 | 26,01 | 26,25 | 25,98 | 26,23 | 26,23 | 383.463 |
| 23 ago 2022 | 26,49 | 26,52 | 26,01 | 26,10 | 26,10 | 370.876 |
| 22 ago 2022 | 26,31 | 26,67 | 25,94 | 26,61 | 26,61 | 528.659 |
| 19 ago 2022 | 26,74 | 27,05 | 26,60 | 26,83 | 26,83 | 680.935 |
| 18 ago 2022 | 26,52 | 26,85 | 26,52 | 26,85 | 26,85 | 529.272 |
| 17 ago 2022 | 27,00 | 27,00 | 26,49 | 26,56 | 26,56 | 648.751 |
| 16 ago 2022 | 26,42 | 26,69 | 26,37 | 26,69 | 26,69 | 555.106 |
| 15 ago 2022 | 26,37 | 26,52 | 26,28 | 26,43 | 26,43 | 385.819 |
| 12 ago 2022 | 26,66 | 26,68 | 26,28 | 26,37 | 26,37 | 478.486 |
| 11 ago 2022 | 26,48 | 26,77 | 26,32 | 26,67 | 26,67 | 710.087 |
| 10 ago 2022 | 26,39 | 26,60 | 26,18 | 26,35 | 26,35 | 2.169.955 |
| 09 ago 2022 | 25,66 | 26,63 | 25,56 | 26,50 | 26,50 | 1.438.658 |
| 08 ago 2022 | 25,92 | 26,06 | 25,47 | 25,55 | 25,55 | 1.131.175 |
| 05 ago 2022 | 26,30 | 26,30 | 25,78 | 25,92 | 25,92 | 597.052 |
| 04 ago 2022 | 26,42 | 26,44 | 26,09 | 26,30 | 26,30 | 591.179 |
| 03 ago 2022 | 26,18 | 26,52 | 26,17 | 26,29 | 26,29 | 1.233.912 |
| 02 ago 2022 | 26,06 | 26,26 | 25,97 | 26,18 | 26,18 | 564.649 |
| 01 ago 2022 | 26,39 | 26,40 | 26,05 | 26,16 | 26,16 | 764.456 |
| 29 jul 2022 | 26,20 | 26,70 | 25,78 | 26,08 | 26,08 | 905.668 |
| 28 jul 2022 | 26,10 | 26,43 | 25,76 | 26,40 | 26,40 | 639.825 |
| 27 jul 2022 | 26,05 | 26,12 | 25,83 | 25,98 | 25,98 | 690.857 |
| 26 jul 2022 | 26,04 | 26,27 | 25,84 | 26,03 | 26,03 | 765.601 |
| 25 jul 2022 | 26,18 | 26,64 | 26,10 | 26,10 | 26,10 | 709.059 |
| 22 jul 2022 | 26,07 | 26,26 | 25,82 | 26,25 | 26,25 | 918.974 |
| 21 jul 2022 | 26,10 | 26,47 | 25,95 | 26,00 | 26,00 | 743.681 |
| 20 jul 2022 | 26,77 | 26,78 | 26,11 | 26,15 | 26,15 | 1.406.170 |
| 19 jul 2022 | 26,00 | 26,70 | 25,87 | 26,64 | 26,64 | 929.776 |
| 18 jul 2022 | 25,70 | 26,04 | 25,62 | 26,04 | 26,04 | 811.878 |
| 15 jul 2022 | 24,85 | 25,64 | 24,76 | 25,60 | 25,60 | 1.405.066 |
| 14 jul 2022 | 24,82 | 25,04 | 24,57 | 24,68 | 24,68 | 685.762 |
| 13 jul 2022 | 25,39 | 25,43 | 24,88 | 24,94 | 24,94 | 1.001.551 |
| 12 jul 2022 | 25,01 | 25,51 | 24,96 | 25,47 | 25,47 | 1.561.923 |
| 11 jul 2022 | 25,68 | 25,70 | 25,02 | 25,18 | 25,18 | 864.157 |
| 08 jul 2022 | 25,50 | 26,09 | 25,49 | 26,00 | 26,00 | 1.045.383 |
| 07 jul 2022 | 25,09 | 25,41 | 24,95 | 25,41 | 25,41 | 1.504.859 |
| 06 jul 2022 | 24,66 | 24,89 | 24,49 | 24,81 | 24,81 | 824.616 |
| 05 jul 2022 | 24,73 | 24,78 | 24,19 | 24,37 | 24,37 | 1.956.205 |
| 04 jul 2022 | 24,48 | 24,90 | 24,41 | 24,67 | 24,67 | 382.399 |
| 01 jul 2022 | 24,04 | 24,42 | 23,70 | 24,22 | 24,22 | 689.321 |
| 30 jun 2022 | 23,76 | 24,19 | 23,25 | 24,19 | 24,19 | 1.975.270 |
| 29 jun 2022 | 24,09 | 24,41 | 23,80 | 24,10 | 24,10 | 3.545.363 |
| 28 jun 2022 | 24,25 | 24,61 | 24,16 | 24,21 | 24,21 | 917.474 |
| 27 jun 2022 | 24,60 | 24,66 | 23,97 | 24,12 | 24,12 | 556.049 |
| 24 jun 2022 | 24,00 | 24,60 | 24,00 | 24,48 | 24,48 | 807.967 |
| 23 jun 2022 | 23,08 | 24,06 | 23,07 | 23,82 | 23,82 | 2.368.495 |
| 22 jun 2022 | 23,05 | 23,29 | 22,77 | 23,25 | 23,25 | 837.859 |
| 21 jun 2022 | 23,80 | 23,88 | 23,25 | 23,27 | 23,27 | 3.864.443 |
| 20 jun 2022 | 23,76 | 23,80 | 23,12 | 23,34 | 23,34 | 1.766.348 |
| 17 jun 2022 | 23,67 | 24,08 | 23,33 | 23,53 | 23,53 | 2.962.460 |
| 16 jun 2022 | 23,61 | 23,79 | 23,40 | 23,55 | 23,55 | 1.899.476 |
| 15 jun 2022 | 23,50 | 24,07 | 23,13 | 23,73 | 23,73 | 882.279 |
| 14 jun 2022 | 24,66 | 24,81 | 23,27 | 23,27 | 23,27 | 1.465.410 |
| 13 jun 2022 | 24,47 | 24,54 | 24,28 | 24,44 | 24,44 | 1.213.670 |
| 10 jun 2022 | 24,87 | 24,97 | 24,63 | 24,68 | 24,68 | 3.492.406 |
| 09 jun 2022 | 24,62 | 25,04 | 24,47 | 25,00 | 25,00 | 2.768.840 |
| 08 jun 2022 | 25,22 | 25,39 | 24,93 | 25,26 | 25,26 | 1.148.753 |
| 07 jun 2022 | 24,88 | 25,26 | 24,85 | 25,18 | 25,18 | 1.227.989 |
| 06 jun 2022 | 24,62 | 24,92 | 24,46 | 24,85 | 24,85 | 536.303 |
| 03 jun 2022 | 24,44 | 24,60 | 24,34 | 24,50 | 24,50 | 422.345 |
| 02 jun 2022 | 24,13 | 24,48 | 24,13 | 24,30 | 24,30 | 411.963 |
| 01 jun 2022 | 24,06 | 24,27 | 23,88 | 23,96 | 23,96 | 653.537 |
| 31 may 2022 | 24,20 | 24,27 | 24,00 | 24,01 | 24,01 | 1.988.200 |
| 30 may 2022 | 24,34 | 24,57 | 24,26 | 24,34 | 24,34 | 437.435 |
| 27 may 2022 | 24,27 | 24,32 | 24,03 | 24,21 | 24,21 | 845.363 |
| 26 may 2022 | 24,17 | 24,29 | 24,08 | 24,14 | 24,14 | 2.449.323 |
| 25 may 2022 | 23,89 | 24,19 | 23,68 | 24,14 | 24,14 | 604.765 |
| 24 may 2022 | 23,32 | 23,68 | 23,28 | 23,68 | 23,68 | 2.488.273 |
| 23 may 2022 | 23,60 | 23,90 | 23,32 | 23,62 | 23,62 | 2.149.351 |
| 20 may 2022 | 23,31 | 23,64 | 23,11 | 23,31 | 23,31 | 791.476 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
