FER.MC - Ferrovial, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202329,2029,2928,9929,0629,06598.411
29 may 202329,1829,2029,0229,1229,12246.165
26 may 202329,1929,1928,6828,9728,97642.908
25 may 202329,1429,1528,9528,9928,99542.697
24 may 202329,2229,2228,9029,1429,14536.684
23 may 202329,7329,7429,4429,4429,44537.489
22 may 202329,4729,8229,4629,7429,74492.303
19 may 202329,4529,6729,2329,4829,48796.471
18 may 202329,4829,5629,3129,3729,37443.668
17 may 202329,1529,4128,9129,2929,29629.562
16 may 202328,9629,1828,8029,1029,102.216.212
15 may 202329,2729,3028,7928,9028,90582.639
12 may 202329,0029,4729,0029,2529,25790.995
11 may 202328,7029,0428,4628,7028,70802.272
10 may 202329,0929,1528,7428,8128,81799.815
09 may 202329,0329,1728,8129,0229,02767.385
08 may 202328,9529,1428,8529,1029,10356.254
05 may 202328,8729,0528,7629,0429,041.475.265
04 may 202328,8128,8728,4628,7828,78731.104
03 may 202328,5028,8228,5028,8128,811.723.273
02 may 202328,5028,6228,2728,3928,39729.273
28 abr 202328,4028,4928,1228,4328,431.050.893
27 abr 202328,0828,3327,9828,2728,27641.877
26 abr 202328,1728,3128,0528,1728,17663.331
25 abr 202328,0228,2527,9728,2428,24745.338
24 abr 202327,9528,1727,9228,1728,17742.913
21 abr 202328,2528,2727,8527,9327,931.537.194
20 abr 202328,0528,4027,9828,2528,25842.838
19 abr 202327,6428,2027,6328,1928,19883.574
18 abr 202327,6527,7227,5127,6427,64475.851
17 abr 202327,6827,9127,4627,6027,601.161.909
14 abr 202327,4927,5927,3827,5927,59632.910
13 abr 202327,1527,5027,0727,3927,391.012.910
12 abr 202326,7827,1826,7827,1427,14845.881
11 abr 202327,2327,4026,6126,8126,811.003.213
06 abr 202327,1627,2827,1027,1727,17888.721
05 abr 202327,0227,3027,0127,1627,16771.796
04 abr 202327,0527,2026,9727,0627,06695.933
03 abr 202327,0327,1426,8626,9426,94669.671
31 mar 202327,0027,1726,9627,0927,09956.694
30 mar 202327,0827,2426,8926,9226,921.130.082
29 mar 202326,6526,9426,5226,9426,941.098.812
28 mar 202326,6126,6926,3826,4226,42979.612
27 mar 202326,6426,8726,4226,4226,421.192.748
24 mar 202327,0027,1026,0926,3726,371.708.654
23 mar 202327,0827,3326,9327,2527,251.475.375
22 mar 202327,0127,2026,9327,1327,13630.586
21 mar 202326,8527,3026,7727,0927,09764.609
20 mar 202326,4126,8426,1426,6626,661.110.696
17 mar 202326,8026,9026,2026,5126,512.745.084
16 mar 202326,5526,7226,1626,7026,701.236.621
15 mar 202327,0027,0026,0426,2226,221.256.263
14 mar 202326,2826,9026,2826,9026,901.996.923
13 mar 202326,7126,7125,8726,3426,34846.419
10 mar 202326,4426,8426,4426,6726,67735.395
09 mar 202326,7226,8326,5026,8026,801.105.136
08 mar 202326,8526,9226,6826,7626,76726.392
07 mar 202327,2427,3726,8926,8926,891.250.189
06 mar 202327,4427,4527,1527,2427,24680.863
03 mar 202326,9227,4626,7527,4627,461.659.509
02 mar 202326,4126,8726,1926,7326,731.443.171
01 mar 202326,7026,9026,3526,4226,421.572.513
28 feb 202325,8726,3625,8726,2626,261.525.706
27 feb 202326,1626,3126,0626,0626,06705.325
24 feb 202326,3926,3925,8625,9925,99728.177
23 feb 202325,6026,3625,6026,2026,201.139.658
22 feb 202325,8925,9225,3825,7625,76893.961
21 feb 202326,2326,2425,8325,9725,971.101.931
20 feb 202326,5526,5726,2626,3226,32778.164
17 feb 202326,7426,7426,0226,4926,492.397.952
16 feb 202327,4527,5327,1327,2927,29779.030
15 feb 202327,4427,5727,3127,4127,41637.786
14 feb 202327,6027,7927,3927,4527,45673.578
13 feb 202327,2027,5726,9227,5727,57706.524
10 feb 202327,3627,4126,9827,1827,18614.149
09 feb 202327,4027,6627,3627,4927,49742.003
08 feb 202327,1727,4127,0727,0727,07587.059
07 feb 202327,1427,2726,9427,0327,03648.937
06 feb 202327,1227,3526,9927,2027,20663.661
03 feb 202327,2527,4027,1227,2527,25909.859
02 feb 202327,2527,4827,1927,3327,331.111.455
01 feb 202327,0527,2627,0227,1127,11622.611
31 ene 202327,3027,3226,9927,0427,041.767.562
30 ene 202327,4027,5227,2727,3527,35697.356
27 ene 202327,3427,4627,0927,4127,412.395.649
26 ene 202327,1727,4126,9927,3427,34649.888
25 ene 202327,2627,3226,9027,0627,062.722.180
24 ene 202326,9927,2626,9127,2627,262.741.829
23 ene 202326,7426,9226,7026,9226,925.045.228
20 ene 202326,4826,9626,4826,6626,661.276.879
19 ene 202326,6526,9126,3126,3926,391.653.579
18 ene 202326,6427,0726,6426,7826,78840.186
17 ene 202326,3026,6726,1926,5726,57844.311
16 ene 202326,1026,3726,1026,2726,27504.373
13 ene 202325,8726,2625,8426,1026,10593.405
12 ene 202325,4526,0325,4525,8325,83948.055
11 ene 202325,7825,8025,4625,4625,461.391.141
10 ene 202325,3325,7925,2025,7525,751.158.223
09 ene 202325,5625,8725,4525,4525,451.118.534
06 ene 202324,6625,2724,6025,2225,22651.670
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...