FER.MC - Ferrovial, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may. 201817,65017,71017,58017,67517,675763.224
22 may. 201817,54517,72517,53017,69017,6902.004.056
21 may. 201817,41017,61517,36017,54017,540869.238
18 may. 201817,45017,50017,34017,37517,3751.737.022
17 may. 201817,41517,52017,20517,44517,4451.259.089
17 may. 20180.314 Dividendo
16 may. 201817,68517,71517,57017,59017,2762.362.094
15 may. 201817,57017,70017,52017,65017,3351.539.226
14 may. 201817,96517,97017,57017,64017,3251.684.603
11 may. 201817,53018,08517,51017,97017,6492.310.213
10 may. 201818,00018,27517,98518,12017,7971.616.811
09 may. 201817,95018,07517,80518,07517,7521.881.408
08 may. 201817,84017,94517,82517,93517,6151.695.001
07 may. 201817,86517,91517,81017,88017,561950.272
04 may. 201817,80517,92517,76017,78017,4631.496.810
03 may. 201817,64017,88017,64017,77017,4531.338.190
02 may. 201817,71017,84017,59017,68517,3692.283.501
30 abr. 201817,79017,96017,73017,73517,4181.514.414
27 abr. 201817,40517,81517,18017,71517,3992.149.855
26 abr. 201817,81518,03017,70517,90017,5801.118.417
25 abr. 201817,60017,80517,52517,80017,4821.025.133
24 abr. 201817,74017,84517,61517,67517,3592.017.651
23 abr. 201817,77017,78517,64017,72017,404706.388
20 abr. 201817,66017,75017,56517,75017,4331.143.482
19 abr. 201817,52017,64017,52017,60517,2911.872.087
18 abr. 201817,42017,58517,33017,52517,2121.882.326
17 abr. 201817,27517,43517,22017,39517,0841.056.033
16 abr. 201817,23017,30017,19017,27016,962775.261
13 abr. 201817,14517,29017,14517,22016,913958.432
12 abr. 201817,31517,35017,08017,08016,7751.010.166
11 abr. 201817,40517,43517,23017,35017,040816.859
10 abr. 201817,36017,53017,34017,41517,1041.386.020
09 abr. 201817,07017,27517,05517,25516,9471.472.247
06 abr. 201817,05517,14517,00017,03516,731955.412
05 abr. 201816,85017,21516,72517,15016,8441.292.483
04 abr. 201816,79516,79516,56516,69016,3921.498.798
03 abr. 201816,95017,08016,68516,80016,5001.645.978
29 mar. 201816,76517,02016,75016,96516,6621.544.497
28 mar. 201816,30016,75516,25016,75516,4562.609.260
27 mar. 201816,39516,50016,26516,39016,0971.732.777
26 mar. 201816,37016,37016,18016,20015,9112.356.932
23 mar. 201816,25516,34016,12016,30016,0091.647.522
22 mar. 201816,61516,79016,38016,40016,1072.170.289
21 mar. 201816,90016,96516,66016,66016,3631.851.615
20 mar. 201816,99017,01016,78516,90016,5981.775.420
19 mar. 201817,04517,07016,84516,95016,6471.466.442
16 mar. 201817,15517,26517,10017,12516,8192.797.719
15 mar. 201817,30017,36017,16517,20016,8931.067.393
14 mar. 201817,22017,35017,15517,28016,9721.147.788
13 mar. 201817,39017,53517,15017,25516,947970.519
12 mar. 201817,38017,47017,26517,35017,040863.923
09 mar. 201817,24517,30017,16017,26516,9571.106.368
08 mar. 201817,02017,26016,91017,20016,8931.899.528
07 mar. 201816,70017,00516,70016,93516,6331.392.255
06 mar. 201817,16517,22516,71516,71516,4172.822.945
05 mar. 201816,72017,08016,71017,04016,7361.296.118
02 mar. 201816,90516,94016,65016,74016,4411.889.770
01 mar. 201817,49017,49016,96017,00016,6972.635.322
28 feb. 201817,75517,93517,57017,76517,4481.714.332
27 feb. 201817,80018,09517,77517,98517,6642.135.396
26 feb. 201817,82517,92517,66017,77517,4581.027.239
23 feb. 201817,64017,86017,47017,80517,4871.109.771
22 feb. 201817,41517,66017,35517,60017,286963.161
21 feb. 201817,58017,62017,50017,57017,256801.916
20 feb. 201817,38517,67017,38517,64517,3301.233.721
19 feb. 201817,67017,73017,35017,37517,065966.130
16 feb. 201817,37517,75017,33017,63017,3151.583.994
15 feb. 201817,16517,27516,99517,27516,9671.348.950
14 feb. 201817,08017,17516,78017,00516,7013.285.914
13 feb. 201817,22017,23517,02517,02516,7211.603.079
12 feb. 201817,23517,35517,15517,22016,9131.353.573
09 feb. 201817,07017,35517,06017,12016,8142.121.021
08 feb. 201817,41017,48517,14017,18016,8733.146.733
07 feb. 201817,45017,51517,32017,50017,1881.805.664
06 feb. 201817,00517,41516,70017,35017,0403.287.562
05 feb. 201817,96017,97017,54517,59517,2812.125.752
02 feb. 201818,27518,32518,02018,02017,6981.175.454
01 feb. 201818,50018,64518,11518,29017,9642.143.025
31 ene. 201818,33518,52018,33018,47518,1451.240.027
30 ene. 201818,40018,52518,36518,37018,0421.170.932
29 ene. 201818,50018,52518,41518,48518,1551.426.615
26 ene. 201818,50018,54018,43018,50018,1701.526.566
25 ene. 201818,68518,76518,48018,50018,1701.848.483
24 ene. 201818,87518,99018,73518,73518,4011.153.032
23 ene. 201818,98019,01018,73018,94018,6021.635.468
22 ene. 201818,94518,99018,83018,92518,5871.377.373
19 ene. 201818,76518,94518,25018,94518,6072.680.194
18 ene. 201819,27519,32018,95019,06018,7201.488.945
17 ene. 201819,14019,47019,09019,27518,9311.502.437
16 ene. 201818,97519,30518,96019,19018,8471.317.018
15 ene. 201819,07519,14518,92018,92018,5821.712.773
12 ene. 201819,32019,34019,03019,03018,6901.661.834
11 ene. 201819,64519,64519,07019,32518,9801.669.864
10 ene. 201819,62519,63019,50519,59019,240893.773
09 ene. 201819,66519,72519,52019,62519,2751.088.352
08 ene. 201819,86019,88019,63019,65019,2991.263.682
05 ene. 201819,65519,84019,56019,77519,4221.781.217
04 ene. 201819,19019,62519,19019,62519,2751.277.006
03 ene. 201819,10019,15019,02519,04018,700693.711
02 ene. 201819,01019,08518,88519,08518,7441.179.423
*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