Mercados españoles cerrados

Ferrovial, S.A. (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,70+0,54 (+2,06%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 oct 202126,3026,7126,2226,7026,70916.162
14 oct 202126,2926,5525,7826,1626,16538.175
13 oct 202126,0226,1025,7626,0826,08506.165
12 oct 202125,9226,1525,4326,0626,06793.314
11 oct 202125,9026,2025,8926,1926,191.839.630
08 oct 202125,9326,2525,8726,1226,12712.920
07 oct 202125,5526,1725,5526,0526,05548.172
06 oct 202125,6825,7325,1425,4725,47746.628
05 oct 202125,8326,0425,6426,0126,011.783.193
04 oct 202125,4225,9425,4025,8325,831.162.222
01 oct 202124,7425,4324,3425,4325,43912.841
30 sept 202125,7525,9025,0425,2325,231.092.119
29 sept 202125,4925,6625,4125,5025,50657.110
28 sept 202126,3826,4425,3025,3625,361.026.078
27 sept 202125,9126,6925,8526,4226,421.103.554
24 sept 202125,2625,7725,2225,6825,68693.787
23 sept 202125,4025,5625,2725,3225,32433.453
22 sept 202125,4825,5725,1625,2925,291.789.299
21 sept 202124,9325,2524,8725,2525,25531.236
20 sept 202124,1124,8623,8824,7824,781.170.982
17 sept 202124,8525,0524,4824,4824,481.506.512
16 sept 202124,4725,0424,4624,7824,78983.096
15 sept 202124,8825,0724,3724,3724,37577.941
14 sept 202124,8425,0324,7824,9224,92566.280
13 sept 202124,6025,0824,6024,9124,91652.387
10 sept 202125,0425,0524,4524,5224,52823.847
09 sept 202125,1125,2024,8725,0125,01911.499
08 sept 202124,9025,4124,6825,3125,31883.782
07 sept 202124,6925,0124,6924,9524,951.092.417
06 sept 202125,0025,0124,7624,7924,79364.967
03 sept 202125,3725,6024,9124,9324,93990.877
02 sept 202125,4025,7225,3725,4325,43615.439
01 sept 202124,9625,6124,8725,4325,43794.320
31 ago 202124,3724,5424,2824,5224,521.236.029
30 ago 202124,4924,5024,3524,3524,35491.140
27 ago 202124,5624,5624,3224,4624,46603.991
26 ago 202124,7624,8224,4324,5124,51610.600
25 ago 202124,9425,0524,8224,9024,90565.237
24 ago 202124,8524,9724,6824,8524,85586.882
23 ago 202124,7424,9424,7224,8324,83425.157
20 ago 202124,7724,7724,5324,6524,65557.824
19 ago 202124,6725,0624,4824,8324,83607.754
18 ago 202124,7525,1024,7025,0025,00585.377
17 ago 202124,7824,9524,6124,8224,82887.069
16 ago 202124,9825,0124,7824,9024,90579.364
13 ago 202125,2325,3025,0925,1825,18660.003
12 ago 202125,1325,3325,1125,1925,19494.479
11 ago 202124,6425,1824,6425,1525,15481.974
10 ago 202124,6224,7924,5324,6624,66469.617
09 ago 202124,9124,9824,6624,6624,661.326.708
06 ago 202125,1525,1924,7325,0725,07573.624
05 ago 202124,7825,1424,7125,1225,12508.074
04 ago 202125,0025,0124,7324,8224,82443.932
03 ago 202125,2225,2224,8724,8924,89631.636
02 ago 202125,1325,3224,9625,1825,18732.375
30 jul 202125,2425,4224,9025,0025,00897.460
29 jul 202125,4625,6325,1725,3925,39661.851
28 jul 202125,2225,4624,6725,4025,401.143.775
27 jul 202124,7025,3624,4824,5424,54827.842
26 jul 202124,3624,8924,3424,7324,73542.275
23 jul 202124,5224,7824,5124,6024,60615.017
22 jul 202124,3424,6724,3424,4024,401.019.453
21 jul 202124,0224,4523,9924,3724,371.159.144
20 jul 202123,9424,0123,6123,8623,86960.692
19 jul 202124,3724,6023,6523,7523,751.283.173
16 jul 202124,6825,1224,5024,7824,781.189.982
15 jul 202124,9525,0224,3724,5624,56935.072
14 jul 202125,2125,2524,9025,1025,101.227.731
13 jul 202125,4525,5325,1125,3125,31782.826
12 jul 202125,5725,6925,1425,4425,44657.543
09 jul 202125,4025,6425,2825,4625,461.074.384
08 jul 202125,6325,6325,1425,3625,36758.318
07 jul 202125,5626,0325,5625,6525,65828.664
06 jul 202125,4525,8325,3825,5425,54676.729
05 jul 202125,3725,5624,9425,5225,52662.636
02 jul 202125,3425,4925,2325,4525,451.258.488
01 jul 202124,9025,4124,8425,3525,35831.483
30 jun 202124,9025,1024,6224,7524,751.353.053
29 jun 202125,1425,3424,9624,9624,96915.512
28 jun 202125,6725,6824,8925,1725,171.080.267
25 jun 202125,5025,7625,3625,5925,591.652.685
24 jun 202124,9725,5024,8625,3725,37986.299
23 jun 202124,8525,2424,7524,8224,82630.658
22 jun 202125,0325,1224,6124,7324,73930.845
21 jun 202124,6925,1124,5625,0825,082.379.338
18 jun 202125,3225,3924,7624,9124,912.374.276
17 jun 202125,0525,4624,9625,4625,46799.161
16 jun 202125,4025,5125,1825,1825,18846.359
15 jun 202125,5025,5225,3025,3725,37590.763
14 jun 202125,3225,4525,1325,3425,34755.671
11 jun 202124,9525,4024,9525,2625,26714.307
10 jun 202125,3625,4224,9124,9624,96639.660
09 jun 202124,9525,3124,7725,2525,25781.939
08 jun 202124,5425,0224,5024,8524,85628.711
07 jun 202124,4624,6824,2324,5424,54603.414
04 jun 202124,3724,5224,3224,4024,402.348.289
03 jun 202124,5624,6424,2324,3624,36856.536
02 jun 202124,5524,8624,4624,5924,591.638.699
01 jun 202124,2024,3324,0724,2024,20727.387
31 may 202123,9824,2823,9424,0324,03679.160
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...