Ferrovial, S.A. (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

27,33

+0,22

(+0,81%)

Al cierre: 05:35PM CET

Intervalo de fechas:

03 feb 2022 - 03 feb 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
02 feb 2023	27,25	27,48	27,19	27,33	27,33	1.111.455
01 feb 2023	27,05	27,26	27,02	27,11	27,11	622.611
31 ene 2023	27,30	27,32	26,99	27,04	27,04	1.767.562
30 ene 2023	27,40	27,52	27,27	27,35	27,35	697.356
27 ene 2023	27,34	27,46	27,09	27,41	27,41	2.395.649
26 ene 2023	27,17	27,41	26,99	27,34	27,34	649.888
25 ene 2023	27,26	27,32	26,90	27,06	27,06	2.722.180
24 ene 2023	26,99	27,26	26,91	27,26	27,26	2.741.829
23 ene 2023	26,74	26,92	26,70	26,92	26,92	5.045.228
20 ene 2023	26,48	26,96	26,48	26,66	26,66	1.276.879
19 ene 2023	26,65	26,91	26,31	26,39	26,39	1.653.579
18 ene 2023	26,64	27,07	26,64	26,78	26,78	840.186
17 ene 2023	26,30	26,67	26,19	26,57	26,57	844.311
16 ene 2023	26,10	26,37	26,10	26,27	26,27	504.373
13 ene 2023	25,87	26,26	25,84	26,10	26,10	593.405
12 ene 2023	25,45	26,03	25,45	25,83	25,83	948.055
11 ene 2023	25,78	25,80	25,46	25,46	25,46	1.391.141
10 ene 2023	25,33	25,79	25,20	25,75	25,75	1.158.223
09 ene 2023	25,56	25,87	25,45	25,45	25,45	1.118.534
06 ene 2023	24,66	25,27	24,60	25,22	25,22	651.670
05 ene 2023	24,70	25,01	24,70	24,74	24,74	399.805
04 ene 2023	24,67	24,90	24,67	24,80	24,80	538.880
03 ene 2023	24,48	24,74	24,31	24,53	24,53	681.799
02 ene 2023	24,63	24,66	24,31	24,56	24,56	614.575
30 dic 2022	24,67	24,73	24,46	24,47	24,47	640.053
29 dic 2022	24,65	24,73	24,42	24,63	24,63	649.847
28 dic 2022	24,61	24,71	24,54	24,66	24,66	404.685
27 dic 2022	24,76	24,82	24,49	24,61	24,61	249.266
23 dic 2022	24,48	24,70	24,37	24,64	24,64	684.573
22 dic 2022	24,57	24,68	24,38	24,38	24,38	612.661
21 dic 2022	24,49	24,57	24,27	24,45	24,45	1.002.982
20 dic 2022	24,29	24,41	24,03	24,35	24,35	627.333
19 dic 2022	24,51	24,65	24,33	24,50	24,50	550.930
16 dic 2022	25,53	25,53	24,40	24,41	24,41	2.419.611
15 dic 2022	25,47	25,66	25,30	25,55	25,55	1.905.137
14 dic 2022	25,65	25,71	25,43	25,64	25,64	968.308
13 dic 2022	25,69	25,92	25,24	25,76	25,76	1.036.286
12 dic 2022	25,53	25,85	25,47	25,61	25,61	808.257
09 dic 2022	25,45	25,83	25,34	25,69	25,69	925.869
08 dic 2022	25,61	25,61	25,42	25,47	25,47	540.165
07 dic 2022	25,53	25,64	25,45	25,54	25,54	544.652
06 dic 2022	25,90	25,90	25,48	25,61	25,61	707.730
05 dic 2022	26,03	26,12	25,84	25,84	25,84	1.058.161
02 dic 2022	26,03	26,26	25,96	26,08	26,08	868.692
01 dic 2022	25,88	26,21	25,59	26,08	26,08	887.096
30 nov 2022	25,53	25,72	25,45	25,60	25,60	3.180.992
29 nov 2022	25,82	25,85	25,48	25,53	25,53	842.251
28 nov 2022	25,84	25,99	25,72	25,82	25,82	1.389.500
25 nov 2022	25,71	25,93	25,69	25,87	25,87	745.310
24 nov 2022	25,49	25,75	25,42	25,74	25,74	4.136.777
23 nov 2022	25,58	25,77	25,45	25,45	25,45	717.689
22 nov 2022	25,30	25,72	25,21	25,54	25,54	1.006.114
21 nov 2022	24,93	25,26	24,91	25,20	25,20	703.631
18 nov 2022	25,04	25,06	24,64	24,89	24,89	2.622.195
17 nov 2022	24,75	24,90	24,68	24,77	24,77	725.056
16 nov 2022	25,15	25,25	24,65	24,75	24,75	841.458
15 nov 2022	24,84	25,11	24,74	24,96	24,96	756.788
14 nov 2022	24,64	25,06	24,58	24,82	24,82	1.024.220
11 nov 2022	24,59	24,96	24,43	24,67	24,67	952.144
10 nov 2022	23,88	24,57	23,65	24,40	24,40	2.946.400
09 nov 2022	23,44	23,99	23,42	23,82	23,82	2.573.294
08 nov 2022	23,29	23,63	23,25	23,53	23,53	3.789.186
07 nov 2022	23,50	23,63	23,38	23,40	23,40	1.140.854
04 nov 2022	23,52	23,92	23,32	23,60	23,60	1.699.673
03 nov 2022	23,77	23,80	23,12	23,39	23,39	1.147.078
03 nov 2022	0.414 Dividendo
02 nov 2022	24,60	24,79	24,39	24,39	23,98	737.130
01 nov 2022	24,90	24,97	24,33	24,64	24,22	728.993
31 oct 2022	24,24	24,82	23,75	24,71	24,29	785.581
28 oct 2022	23,73	24,37	23,73	24,37	23,96	867.852
27 oct 2022	23,78	24,35	23,44	24,21	23,80	844.880
26 oct 2022	23,62	24,01	23,22	23,98	23,57	1.687.525
25 oct 2022	23,23	23,64	23,14	23,62	23,22	776.386
24 oct 2022	23,11	23,27	22,85	23,14	22,75	600.972
21 oct 2022	23,61	23,62	22,38	22,82	22,43	2.074.311
20 oct 2022	23,93	24,05	23,74	23,84	23,44	709.998
19 oct 2022	24,10	24,11	23,90	23,98	23,57	2.114.518
18 oct 2022	24,09	24,27	23,91	24,08	23,67	2.230.919
17 oct 2022	23,43	23,99	23,39	23,92	23,51	894.596
14 oct 2022	23,75	23,78	23,36	23,43	23,03	1.090.106
13 oct 2022	23,26	23,46	22,81	23,38	22,98	1.106.631
12 oct 2022	23,18	23,35	22,97	23,24	22,85	1.091.833
11 oct 2022	22,72	23,52	22,67	23,16	22,77	1.286.717
10 oct 2022	23,08	23,20	22,89	23,04	22,65	744.046
07 oct 2022	23,38	23,63	23,05	23,06	22,67	739.035
06 oct 2022	23,95	24,06	23,45	23,49	23,09	483.367
05 oct 2022	23,75	23,98	23,65	23,88	23,47	567.831
04 oct 2022	23,51	24,07	23,44	24,06	23,65	944.107
03 oct 2022	23,40	23,44	22,97	23,30	22,90	587.816
30 sept 2022	23,34	23,52	23,16	23,39	22,99	861.455
29 sept 2022	23,23	23,35	22,97	23,16	22,77	689.895
28 sept 2022	22,86	23,24	22,73	23,21	22,82	930.897
27 sept 2022	23,30	23,35	23,03	23,05	22,66	712.100
26 sept 2022	23,30	23,33	23,06	23,08	22,69	1.953.990
23 sept 2022	23,65	23,73	23,09	23,30	22,90	2.661.703
22 sept 2022	24,06	24,07	23,57	23,62	23,22	673.765
21 sept 2022	23,53	24,43	23,25	24,36	23,95	391.684
20 sept 2022	25,02	25,27	24,25	24,25	23,84	632.223
19 sept 2022	24,64	25,02	24,51	24,95	24,53	369.764
16 sept 2022	24,90	24,94	24,55	24,65	24,23	2.000.467
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.179,76+60,55(+1,47%)

Nasdaq12.200,82+384,50(+3,25%)

NIKKEI 22527.518,75+116,70(+0,43%)

Dólar/Euro1,0897-0,0014(-0,13%)

Petróleo Brent82,21+0,04(+0,05%)

BTC-EUR21.523,64-578,90(-2,62%)

Ferrovial, S.A. (FER.MC)

S&P 500
4.179,76
+60,55(+1,47%)

Nasdaq
12.200,82
+384,50(+3,25%)

NIKKEI 225
27.518,75
+116,70(+0,43%)

Dólar/Euro
1,0897
-0,0014(-0,13%)

Petróleo Brent
82,21
+0,04(+0,05%)

BTC-EUR
21.523,64
-578,90(-2,62%)