FER.MC - Ferrovial, S.A.

MCE - MCE Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
23 may. 2018	17,650	17,710	17,580	17,675	17,675	763.224
22 may. 2018	17,545	17,725	17,530	17,690	17,690	2.004.056
21 may. 2018	17,410	17,615	17,360	17,540	17,540	869.238
18 may. 2018	17,450	17,500	17,340	17,375	17,375	1.737.022
17 may. 2018	17,415	17,520	17,205	17,445	17,445	1.259.089
17 may. 2018	0.314 Dividendo
16 may. 2018	17,685	17,715	17,570	17,590	17,276	2.362.094
15 may. 2018	17,570	17,700	17,520	17,650	17,335	1.539.226
14 may. 2018	17,965	17,970	17,570	17,640	17,325	1.684.603
11 may. 2018	17,530	18,085	17,510	17,970	17,649	2.310.213
10 may. 2018	18,000	18,275	17,985	18,120	17,797	1.616.811
09 may. 2018	17,950	18,075	17,805	18,075	17,752	1.881.408
08 may. 2018	17,840	17,945	17,825	17,935	17,615	1.695.001
07 may. 2018	17,865	17,915	17,810	17,880	17,561	950.272
04 may. 2018	17,805	17,925	17,760	17,780	17,463	1.496.810
03 may. 2018	17,640	17,880	17,640	17,770	17,453	1.338.190
02 may. 2018	17,710	17,840	17,590	17,685	17,369	2.283.501
30 abr. 2018	17,790	17,960	17,730	17,735	17,418	1.514.414
27 abr. 2018	17,405	17,815	17,180	17,715	17,399	2.149.855
26 abr. 2018	17,815	18,030	17,705	17,900	17,580	1.118.417
25 abr. 2018	17,600	17,805	17,525	17,800	17,482	1.025.133
24 abr. 2018	17,740	17,845	17,615	17,675	17,359	2.017.651
23 abr. 2018	17,770	17,785	17,640	17,720	17,404	706.388
20 abr. 2018	17,660	17,750	17,565	17,750	17,433	1.143.482
19 abr. 2018	17,520	17,640	17,520	17,605	17,291	1.872.087
18 abr. 2018	17,420	17,585	17,330	17,525	17,212	1.882.326
17 abr. 2018	17,275	17,435	17,220	17,395	17,084	1.056.033
16 abr. 2018	17,230	17,300	17,190	17,270	16,962	775.261
13 abr. 2018	17,145	17,290	17,145	17,220	16,913	958.432
12 abr. 2018	17,315	17,350	17,080	17,080	16,775	1.010.166
11 abr. 2018	17,405	17,435	17,230	17,350	17,040	816.859
10 abr. 2018	17,360	17,530	17,340	17,415	17,104	1.386.020
09 abr. 2018	17,070	17,275	17,055	17,255	16,947	1.472.247
06 abr. 2018	17,055	17,145	17,000	17,035	16,731	955.412
05 abr. 2018	16,850	17,215	16,725	17,150	16,844	1.292.483
04 abr. 2018	16,795	16,795	16,565	16,690	16,392	1.498.798
03 abr. 2018	16,950	17,080	16,685	16,800	16,500	1.645.978
29 mar. 2018	16,765	17,020	16,750	16,965	16,662	1.544.497
28 mar. 2018	16,300	16,755	16,250	16,755	16,456	2.609.260
27 mar. 2018	16,395	16,500	16,265	16,390	16,097	1.732.777
26 mar. 2018	16,370	16,370	16,180	16,200	15,911	2.356.932
23 mar. 2018	16,255	16,340	16,120	16,300	16,009	1.647.522
22 mar. 2018	16,615	16,790	16,380	16,400	16,107	2.170.289
21 mar. 2018	16,900	16,965	16,660	16,660	16,363	1.851.615
20 mar. 2018	16,990	17,010	16,785	16,900	16,598	1.775.420
19 mar. 2018	17,045	17,070	16,845	16,950	16,647	1.466.442
16 mar. 2018	17,155	17,265	17,100	17,125	16,819	2.797.719
15 mar. 2018	17,300	17,360	17,165	17,200	16,893	1.067.393
14 mar. 2018	17,220	17,350	17,155	17,280	16,972	1.147.788
13 mar. 2018	17,390	17,535	17,150	17,255	16,947	970.519
12 mar. 2018	17,380	17,470	17,265	17,350	17,040	863.923
09 mar. 2018	17,245	17,300	17,160	17,265	16,957	1.106.368
08 mar. 2018	17,020	17,260	16,910	17,200	16,893	1.899.528
07 mar. 2018	16,700	17,005	16,700	16,935	16,633	1.392.255
06 mar. 2018	17,165	17,225	16,715	16,715	16,417	2.822.945
05 mar. 2018	16,720	17,080	16,710	17,040	16,736	1.296.118
02 mar. 2018	16,905	16,940	16,650	16,740	16,441	1.889.770
01 mar. 2018	17,490	17,490	16,960	17,000	16,697	2.635.322
28 feb. 2018	17,755	17,935	17,570	17,765	17,448	1.714.332
27 feb. 2018	17,800	18,095	17,775	17,985	17,664	2.135.396
26 feb. 2018	17,825	17,925	17,660	17,775	17,458	1.027.239
23 feb. 2018	17,640	17,860	17,470	17,805	17,487	1.109.771
22 feb. 2018	17,415	17,660	17,355	17,600	17,286	963.161
21 feb. 2018	17,580	17,620	17,500	17,570	17,256	801.916
20 feb. 2018	17,385	17,670	17,385	17,645	17,330	1.233.721
19 feb. 2018	17,670	17,730	17,350	17,375	17,065	966.130
16 feb. 2018	17,375	17,750	17,330	17,630	17,315	1.583.994
15 feb. 2018	17,165	17,275	16,995	17,275	16,967	1.348.950
14 feb. 2018	17,080	17,175	16,780	17,005	16,701	3.285.914
13 feb. 2018	17,220	17,235	17,025	17,025	16,721	1.603.079
12 feb. 2018	17,235	17,355	17,155	17,220	16,913	1.353.573
09 feb. 2018	17,070	17,355	17,060	17,120	16,814	2.121.021
08 feb. 2018	17,410	17,485	17,140	17,180	16,873	3.146.733
07 feb. 2018	17,450	17,515	17,320	17,500	17,188	1.805.664
06 feb. 2018	17,005	17,415	16,700	17,350	17,040	3.287.562
05 feb. 2018	17,960	17,970	17,545	17,595	17,281	2.125.752
02 feb. 2018	18,275	18,325	18,020	18,020	17,698	1.175.454
01 feb. 2018	18,500	18,645	18,115	18,290	17,964	2.143.025
31 ene. 2018	18,335	18,520	18,330	18,475	18,145	1.240.027
30 ene. 2018	18,400	18,525	18,365	18,370	18,042	1.170.932
29 ene. 2018	18,500	18,525	18,415	18,485	18,155	1.426.615
26 ene. 2018	18,500	18,540	18,430	18,500	18,170	1.526.566
25 ene. 2018	18,685	18,765	18,480	18,500	18,170	1.848.483
24 ene. 2018	18,875	18,990	18,735	18,735	18,401	1.153.032
23 ene. 2018	18,980	19,010	18,730	18,940	18,602	1.635.468
22 ene. 2018	18,945	18,990	18,830	18,925	18,587	1.377.373
19 ene. 2018	18,765	18,945	18,250	18,945	18,607	2.680.194
18 ene. 2018	19,275	19,320	18,950	19,060	18,720	1.488.945
17 ene. 2018	19,140	19,470	19,090	19,275	18,931	1.502.437
16 ene. 2018	18,975	19,305	18,960	19,190	18,847	1.317.018
15 ene. 2018	19,075	19,145	18,920	18,920	18,582	1.712.773
12 ene. 2018	19,320	19,340	19,030	19,030	18,690	1.661.834
11 ene. 2018	19,645	19,645	19,070	19,325	18,980	1.669.864
10 ene. 2018	19,625	19,630	19,505	19,590	19,240	893.773
09 ene. 2018	19,665	19,725	19,520	19,625	19,275	1.088.352
08 ene. 2018	19,860	19,880	19,630	19,650	19,299	1.263.682
05 ene. 2018	19,655	19,840	19,560	19,775	19,422	1.781.217
04 ene. 2018	19,190	19,625	19,190	19,625	19,275	1.277.006
03 ene. 2018	19,100	19,150	19,025	19,040	18,700	693.711
02 ene. 2018	19,010	19,085	18,885	19,085	18,744	1.179.423
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