Mercados españoles abiertos en 1 hr 14 mins

Ferrovial SE (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,36+0,16 (+0,47%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202434,4234,7834,2034,3634,36836.175
11 abr 202434,5034,5033,9434,2034,201.291.212
10 abr 202434,7234,8634,1834,5234,521.924.024
09 abr 202434,8634,9434,4834,6234,621.369.172
08 abr 202434,7635,1234,6634,9434,941.655.245
05 abr 202435,0235,4835,0035,1235,121.061.393
04 abr 202435,6235,7235,1835,5035,501.242.172
03 abr 202435,4235,8435,2235,7035,70873.050
02 abr 202436,1836,4635,3635,4035,401.459.512
28 mar 202436,9036,9436,0436,6836,681.768.578
27 mar 202436,7637,3436,7237,1037,101.348.558
26 mar 202437,0437,1636,6836,6836,68504.119
25 mar 202436,9237,0636,8236,9636,96543.264
22 mar 202437,1837,2636,7836,9236,921.242.228
21 mar 202436,7637,4236,6637,3237,321.060.226
20 mar 202436,4036,6836,3236,5836,581.244.125
19 mar 202436,3436,5436,1236,4236,42894.122
18 mar 202436,2236,4235,9036,3436,34913.543
15 mar 202436,0636,4835,9036,3036,302.369.584
14 mar 202436,4036,5435,9836,1236,12658.908
13 mar 202436,0036,5235,9236,4036,40799.856
12 mar 202436,1036,3235,7636,0436,041.170.572
11 mar 202435,0036,0434,9636,0436,04873.065
08 mar 202435,3035,4834,9235,1635,16702.949
07 mar 202434,3035,4634,2635,3035,301.071.353
06 mar 202434,3034,5033,9034,5034,50948.257
05 mar 202434,3034,5534,2034,3534,351.073.135
04 mar 202434,5034,5034,1534,3534,35668.055
01 mar 202434,5534,6534,3034,5034,501.053.039
29 feb 202434,5534,6534,2034,6534,652.777.401
28 feb 202434,5035,0034,1034,4534,451.282.210
27 feb 202434,9535,0034,5534,7534,75779.697
26 feb 202435,1535,1534,9035,0035,00750.262
23 feb 202435,0035,1034,3534,9034,901.055.636
22 feb 202435,9035,9035,2035,4035,402.121.257
21 feb 202435,6535,7535,3535,4535,45405.095
20 feb 202435,0535,7935,0535,5035,50845.418
19 feb 202434,7535,2134,6835,1635,16573.049
16 feb 202435,5335,5334,3634,8134,81919.543
15 feb 202435,5035,6235,3435,4035,40582.920
14 feb 202435,1235,3635,0635,3635,36604.292
13 feb 202435,4635,5134,9435,1835,18730.043
12 feb 202435,7435,7835,3835,4935,49499.865
09 feb 202435,6635,9035,5835,6335,631.024.988
08 feb 202435,8236,1035,5035,6535,651.079.781
07 feb 202435,4235,8335,3335,6435,64806.066
06 feb 202435,2635,5335,2135,5235,52801.648
05 feb 202434,4135,1834,4035,1235,12863.396
02 feb 202434,6734,7634,2334,3534,35954.762
01 feb 202435,2835,6733,7434,2934,291.616.351
31 ene 202435,6035,7635,4135,4135,411.207.286
30 ene 202435,3935,7835,3135,5735,57839.745
29 ene 202435,5435,6235,2735,2935,29938.591
26 ene 202435,0735,6135,0335,5335,53777.130
25 ene 202434,8535,0834,7535,0835,08572.488
24 ene 202434,7834,9034,5534,9034,90655.438
23 ene 202435,3035,3734,3734,4434,44779.797
22 ene 202434,8935,2834,8835,2535,25652.406
19 ene 202434,8234,9634,5534,6334,631.159.872
18 ene 202434,5334,8134,2834,7634,76739.104
17 ene 202434,7334,7434,3134,5134,51947.046
16 ene 202434,8035,0234,4734,9634,96998.561
15 ene 202435,0235,1234,9034,9134,911.075.778
12 ene 202434,4634,8034,4234,7734,771.046.741
11 ene 202434,3634,6734,1034,3434,341.230.907
10 ene 202433,8334,3533,6834,2834,281.183.442
09 ene 202433,6733,9433,4433,8533,85799.403
08 ene 202433,2533,6933,1533,6933,69808.914
05 ene 202433,7333,7333,1733,3333,331.126.262
04 ene 202433,3833,8933,3833,8633,861.012.460
03 ene 202434,0734,1433,2833,4033,401.085.264
02 ene 202433,5034,4233,4834,1834,181.365.475
29 dic 202332,8033,2032,8033,0233,02620.309
28 dic 202332,7432,8932,6832,8332,83341.149
27 dic 202332,4732,7632,4532,7132,71386.001
22 dic 202332,5532,7132,5032,6332,63392.190
21 dic 202332,4732,6332,4332,5832,58432.992
20 dic 202332,5932,6532,1132,6132,61522.969
19 dic 202332,3132,5232,1932,5032,50962.379
18 dic 202332,7032,7232,2132,2632,26798.667
15 dic 202332,6832,9832,4432,8432,842.665.921
14 dic 202332,8533,0032,4732,6932,69793.902
13 dic 202332,4032,7432,2932,6132,611.011.326
12 dic 202332,5032,5832,3232,3932,39598.900
11 dic 202332,3732,5432,3532,3932,39924.053
08 dic 202332,2932,5032,1832,4832,48645.129
07 dic 202332,1332,3832,0932,2532,25676.945
06 dic 202332,3032,5132,2432,3332,33619.659
05 dic 202331,8432,2931,7832,2332,231.016.779
04 dic 202331,8031,9631,7631,7731,77573.258
01 dic 202331,6031,9031,5931,8031,80807.616
30 nov 202331,5931,7631,4131,7631,765.236.526
29 nov 202331,5031,9431,5031,5431,541.147.012
28 nov 202331,0831,2530,7930,9630,961.003.521
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...