Mercados españoles abiertos en 4 hrs 41 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 ene 202324,7025,0124,7024,7424,74399.805
04 ene 202324,6724,9024,6724,8024,80538.880
03 ene 202324,4824,7424,3124,5324,53681.799
02 ene 202324,6324,6624,3124,5624,56614.575
30 dic 202224,6724,7324,4624,4724,47640.053
29 dic 202224,6524,7324,4224,6324,63649.847
28 dic 202224,6124,7124,5424,6624,66404.685
27 dic 202224,7624,8224,4924,6124,61249.266
23 dic 202224,4824,7024,3724,6424,64684.573
22 dic 202224,5724,6824,3824,3824,38612.661
21 dic 202224,4924,5724,2724,4524,451.002.982
20 dic 202224,2924,4124,0324,3524,35627.333
19 dic 202224,5124,6524,3324,5024,50550.930
16 dic 202225,5325,5324,4024,4124,412.419.611
15 dic 202225,4725,6625,3025,5525,551.905.137
14 dic 202225,6525,7125,4325,6425,64968.308
13 dic 202225,6925,9225,2425,7625,761.036.286
12 dic 202225,5325,8525,4725,6125,61808.257
09 dic 202225,4525,8325,3425,6925,69925.869
08 dic 202225,6125,6125,4225,4725,47540.165
07 dic 202225,5325,6425,4525,5425,54544.652
06 dic 202225,9025,9025,4825,6125,61707.730
05 dic 202226,0326,1225,8425,8425,841.058.161
02 dic 202226,0326,2625,9626,0826,08868.692
01 dic 202225,8826,2125,5926,0826,08887.096
30 nov 202225,5325,7225,4525,6025,603.180.992
29 nov 202225,8225,8525,4825,5325,53842.251
28 nov 202225,8425,9925,7225,8225,821.389.500
25 nov 202225,7125,9325,6925,8725,87745.310
24 nov 202225,4925,7525,4225,7425,744.136.777
23 nov 202225,5825,7725,4525,4525,45717.689
22 nov 202225,3025,7225,2125,5425,541.006.114
21 nov 202224,9325,2624,9125,2025,20703.631
18 nov 202225,0425,0624,6424,8924,892.622.195
17 nov 202224,7524,9024,6824,7724,77725.056
16 nov 202225,1525,2524,6524,7524,75841.458
15 nov 202224,8425,1124,7424,9624,96756.788
14 nov 202224,6425,0624,5824,8224,821.024.220
11 nov 202224,5924,9624,4324,6724,67952.144
10 nov 202223,8824,5723,6524,4024,402.946.400
09 nov 202223,4423,9923,4223,8223,822.573.294
08 nov 202223,2923,6323,2523,5323,533.789.186
07 nov 202223,5023,6323,3823,4023,401.140.854
04 nov 202223,5223,9223,3223,6023,601.699.673
03 nov 202223,7723,8023,1223,3923,391.147.078
03 nov 20220.414 Dividendo
02 nov 202224,6024,7924,3924,3923,98737.130
01 nov 202224,9024,9724,3324,6424,22728.993
31 oct 202224,2424,8223,7524,7124,29785.581
28 oct 202223,7324,3723,7324,3723,96867.852
27 oct 202223,7824,3523,4424,2123,80844.880
26 oct 202223,6224,0123,2223,9823,571.687.525
25 oct 202223,2323,6423,1423,6223,22776.386
24 oct 202223,1123,2722,8523,1422,75600.972
21 oct 202223,6123,6222,3822,8222,432.074.311
20 oct 202223,9324,0523,7423,8423,44709.998
19 oct 202224,1024,1123,9023,9823,572.114.518
18 oct 202224,0924,2723,9124,0823,672.230.919
17 oct 202223,4323,9923,3923,9223,51894.596
14 oct 202223,7523,7823,3623,4323,031.090.106
13 oct 202223,2623,4622,8123,3822,981.106.631
12 oct 202223,1823,3522,9723,2422,851.091.833
11 oct 202222,7223,5222,6723,1622,771.286.717
10 oct 202223,0823,2022,8923,0422,65744.046
07 oct 202223,3823,6323,0523,0622,67739.035
06 oct 202223,9524,0623,4523,4923,09483.367
05 oct 202223,7523,9823,6523,8823,47567.831
04 oct 202223,5124,0723,4424,0623,65944.107
03 oct 202223,4023,4422,9723,3022,90587.816
30 sept 202223,3423,5223,1623,3922,99861.455
29 sept 202223,2323,3522,9723,1622,77689.895
28 sept 202222,8623,2422,7323,2122,82930.897
27 sept 202223,3023,3523,0323,0522,66712.100
26 sept 202223,3023,3323,0623,0822,691.953.990
23 sept 202223,6523,7323,0923,3022,902.661.703
22 sept 202224,0624,0723,5723,6223,22673.765
21 sept 202223,5324,4323,2524,3623,95391.684
20 sept 202225,0225,2724,2524,2523,84632.223
19 sept 202224,6425,0224,5124,9524,53369.764
16 sept 202224,9024,9424,5524,6524,232.000.467
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...