FER.MC - Ferrovial, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 dic. 201718,3718,4718,1318,3318,331.260.694
11 dic. 201718,7418,7518,3518,3518,351.222.033
08 dic. 201718,6118,7118,5618,6418,641.294.007
07 dic. 201718,5818,6718,5118,5118,511.287.783
06 dic. 201718,5618,6518,3918,5318,53884.978
05 dic. 201718,5718,7418,5318,6618,661.319.651
04 dic. 201718,2918,5918,1918,5418,541.201.898
01 dic. 201718,5618,5818,1118,1718,172.434.704
30 nov. 201718,5018,7218,4318,5018,502.044.441
29 nov. 201718,3818,5918,3318,5018,501.488.724
28 nov. 201718,1118,3518,0818,2918,29937.398
27 nov. 201718,1518,3118,0818,0818,08603.767
24 nov. 201718,2518,3418,2218,2418,24389.256
23 nov. 201718,2518,4318,2518,2818,28563.558
22 nov. 201718,3218,4618,3118,3118,31942.357
21 nov. 201718,2418,4218,1718,3118,31960.677
20 nov. 201718,1018,3518,0618,2318,231.553.298
17 nov. 201718,3518,3618,0818,1718,171.532.945
16 nov. 201718,1918,4718,1918,3118,311.194.325
15 nov. 201717,8618,1317,8118,0718,071.199.967
14 nov. 201717,9718,0117,8317,9817,98941.717
13 nov. 201718,1518,1617,8617,9817,98921.227
10 nov. 201718,2218,2518,0018,0918,09959.939
09 nov. 201718,3518,4418,1618,2618,261.111.246
08 nov. 201718,4018,4418,2518,3618,362.166.257
07 nov. 201718,6318,6618,3218,3518,351.739.864
06 nov. 201718,5518,5918,4118,5718,57873.782
03 nov. 201718,6718,6718,4118,5018,50946.469
02 nov. 201718,5018,8218,5018,6318,631.769.059
01 nov. 201718,8018,8318,4918,5018,502.029.775
31 oct. 201718,3318,7618,2418,6518,652.096.500
30 oct. 201718,1018,4618,0218,3518,352.280.038
30 oct. 20170.404 Dividendo
27 oct. 201718,5018,6517,9618,2017,802.101.313
26 oct. 201717,8418,4217,8218,3317,923.545.739
25 oct. 201718,0018,0517,7117,7517,362.457.580
24 oct. 201718,0518,1717,9218,0017,601.898.576
23 oct. 201718,4918,5018,0118,0117,622.395.143
20 oct. 201718,6918,7618,3818,4418,042.520.298
19 oct. 201718,8618,9818,6118,7518,331.304.521
18 oct. 201718,6618,9818,6518,9818,561.378.326
17 oct. 201718,4318,8718,4218,6818,273.645.282
16 oct. 201718,8018,8018,3918,4418,041.494.796
13 oct. 201718,7518,8918,7218,7718,351.408.849
12 oct. 201718,5818,7318,5418,6418,221.237.929
11 oct. 201718,7218,8418,5618,6118,201.523.451
10 oct. 201718,4618,5118,3218,4017,99964.790
09 oct. 201718,3318,5818,3318,4818,061.078.407
06 oct. 201718,5818,5818,3218,3617,951.330.977
05 oct. 201717,9918,6117,9318,5618,152.320.354
04 oct. 201718,3518,3517,8317,8617,472.126.955
03 oct. 201718,5518,6418,3618,3817,97893.778
02 oct. 201718,4718,5918,3318,5618,151.240.299
29 sept. 201718,4718,6518,3318,6318,211.326.585
28 sept. 201718,5618,6018,3918,4618,051.095.923
27 sept. 201718,2818,5218,2818,5018,09885.633
26 sept. 201718,3818,4118,2018,2717,861.024.429
25 sept. 201718,4918,5518,3518,3717,96971.616
22 sept. 201718,4218,5318,3718,5018,091.300.154
21 sept. 201718,7718,8018,3818,4218,012.332.844
20 sept. 201718,8018,8518,6318,7518,331.475.238
19 sept. 201718,8818,9618,7518,8418,421.445.473
18 sept. 201719,1319,1518,9518,9718,542.362.273
15 sept. 201719,1719,2218,9519,0618,643.992.927
14 sept. 201719,0419,2718,9719,2718,841.183.089
13 sept. 201719,0019,0718,8919,0118,591.948.710
12 sept. 201719,3919,4318,9819,0018,581.551.983
11 sept. 201719,3419,4919,3419,3818,951.889.654
08 sept. 201719,2119,3319,0819,2518,83611.821
07 sept. 201719,2719,3219,1719,2718,85813.232
06 sept. 201719,2719,3319,1619,1618,73989.744
05 sept. 201719,1419,3919,0919,3418,921.298.017
04 sept. 201719,0219,1719,0219,1418,712.184.217
01 sept. 201719,1619,2519,1219,2018,77939.784
31 ago. 201718,9519,1718,9419,1518,721.534.996
30 ago. 201718,5018,9418,4218,9018,482.458.365
29 ago. 201718,5018,5818,2718,4118,001.087.295
28 ago. 201718,6818,7618,5918,5918,18584.733
25 ago. 201718,6118,8218,5718,7518,33831.428
24 ago. 201718,7118,8018,5918,6018,19988.243
23 ago. 201718,7918,8518,7018,7018,28830.005
22 ago. 201718,8118,8518,7018,7618,341.017.825
21 ago. 201718,5818,7518,5318,7418,32908.728
18 ago. 201718,5818,7118,5118,5818,161.093.774
17 ago. 201718,8018,8918,6718,7618,34872.806
16 ago. 201718,8018,9618,8018,8418,431.310.695
15 ago. 201718,7018,8818,6818,7618,351.458.336
14 ago. 201718,3118,6718,3118,6018,191.231.445
11 ago. 201718,1918,3318,1418,2517,851.423.973
10 ago. 201718,3518,4818,2218,2517,842.063.762
09 ago. 201718,3918,4718,2818,3817,971.104.448
08 ago. 201718,5118,5618,3918,5018,091.114.632
07 ago. 201718,6218,6718,4918,5318,12874.834
04 ago. 201718,3918,5918,3418,5718,151.384.798
03 ago. 201718,3018,4918,2118,3817,971.813.272
02 ago. 201718,4218,4718,2918,3317,921.319.184
01 ago. 201718,3218,4218,2518,3217,911.995.543
31 jul. 201718,3218,4918,1718,2517,842.453.188
28 jul. 201718,3818,3818,0018,3317,932.064.581
27 jul. 201718,6018,6418,4218,5218,111.203.682
*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