FER.MC - Ferrovial, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb. 201817,6417,8617,4717,8117,811.109.771
22 feb. 201817,4217,6617,3517,6017,60963.161
21 feb. 201817,5817,6217,5017,5717,57801.916
20 feb. 201817,3917,6717,3917,6517,651.233.721
19 feb. 201817,6717,7317,3517,3817,38966.130
16 feb. 201817,3817,7517,3317,6317,631.583.994
15 feb. 201817,1717,2717,0017,2717,271.348.950
14 feb. 201817,0817,1716,7817,0017,003.285.914
13 feb. 201817,2217,2417,0217,0217,021.603.079
12 feb. 201817,2417,3517,1617,2217,221.353.573
09 feb. 201817,0717,3517,0617,1217,122.121.021
08 feb. 201817,4117,4917,1417,1817,183.146.733
07 feb. 201817,4517,5117,3217,5017,501.805.664
06 feb. 201817,0017,4216,7017,3517,353.287.562
05 feb. 201817,9617,9717,5517,5917,592.125.752
02 feb. 201818,2718,3318,0218,0218,021.175.454
01 feb. 201818,5018,6518,1118,2918,292.143.025
31 ene. 201818,3318,5218,3318,4818,481.240.027
30 ene. 201818,4018,5218,3618,3718,371.170.932
29 ene. 201818,5018,5218,4218,4918,491.426.615
26 ene. 201818,5018,5418,4318,5018,501.526.566
25 ene. 201818,6818,7618,4818,5018,501.848.483
24 ene. 201818,8818,9918,7418,7418,741.153.032
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
*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