Mercados españoles cerrados

Ferrovial, S.A. (FER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,140,00 (0,00%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202224,1724,2924,0824,1424,142.449.323
25 may 202223,8924,1923,6824,1424,14604.765
24 may 202223,3223,6823,2823,6823,682.488.273
23 may 202223,6023,9023,3223,6223,622.149.351
20 may 202223,3123,6423,1123,3123,31791.476
19 may 202223,6023,7023,1423,1823,18945.091
18 may 202223,8024,0823,6723,7823,78881.759
17 may 202224,0924,2623,7123,8523,85563.948
16 may 202223,8824,0523,5823,9723,97688.657
13 may 202223,3523,9323,2923,8723,87749.125
12 may 202223,0023,4022,8523,1923,191.042.679
11 may 202223,0723,4323,0223,3723,37825.767
11 may 20220.278 Dividendo
10 may 202223,1823,5823,0323,1522,87805.536
09 may 202223,4823,7622,9822,9822,701.427.145
06 may 202223,7824,1823,3323,6723,391.217.457
05 may 202224,9225,0824,3024,3924,10589.155
04 may 202224,3024,7624,2924,4924,20753.877
03 may 202224,0124,5024,0124,2924,00621.826
02 may 202224,2824,4622,8423,8623,571.023.350
29 abr 202225,0325,0524,5924,5924,29938.825
28 abr 202224,9825,3724,6424,9224,62812.092
27 abr 202224,7425,1324,2924,7624,46681.773
26 abr 202224,3825,2624,3824,7624,468.216.561
25 abr 202224,1524,5523,8524,3124,02822.084
22 abr 202225,0025,1924,4724,4724,181.133.309
21 abr 202225,3425,7425,3425,5625,25908.021
20 abr 202225,4425,4424,9625,3425,041.125.099
19 abr 202225,5225,5525,0625,3425,042.536.202
14 abr 202225,4725,9025,4225,7425,43824.454
13 abr 202224,8525,4524,8525,4225,111.001.561
12 abr 202224,5025,4024,4725,2024,901.686.736
11 abr 202224,4024,9124,3524,8624,56883.775
08 abr 202224,5924,7824,0624,3724,08836.826
07 abr 202223,8925,0323,8324,3424,051.279.924
06 abr 202224,0424,2723,4723,7523,46799.026
05 abr 202224,3224,3723,9324,0423,75943.043
04 abr 202224,3924,5324,0824,2223,93683.134
01 abr 202224,1024,7524,1024,3824,09653.875
31 mar 202224,0924,4123,8724,1323,841.234.376
30 mar 202224,2424,5723,9224,0823,791.275.847
29 mar 202224,4324,8124,1524,5924,29936.605
28 mar 202224,6724,9324,1824,1823,89722.211
25 mar 202225,2025,2024,6124,6124,311.162.238
24 mar 202224,9325,1424,8825,0624,762.562.051
23 mar 202225,1925,4424,8124,8724,573.480.412
22 mar 202225,2125,3424,8525,1424,841.000.437
21 mar 202225,3425,6825,0825,1224,824.494.308
18 mar 202225,7425,7825,2325,6425,333.222.697
17 mar 202225,1825,7525,1825,7525,44940.448
16 mar 202225,2125,5425,1325,1724,871.205.101
15 mar 202224,6225,1124,4924,8124,51909.091
14 mar 202224,6725,1024,6024,8624,56724.027
11 mar 202223,9924,7123,8724,4024,111.139.588
10 mar 202224,0924,3823,4423,8223,531.273.175
09 mar 202223,5324,4123,3924,1823,892.541.209
08 mar 202222,7124,0322,7123,0622,782.005.921
07 mar 202222,9023,7322,1923,0722,791.613.189
04 mar 202223,9723,9723,1723,4023,121.208.568
03 mar 202223,8124,7323,7924,0123,721.475.435
02 mar 202223,8724,8723,5624,5724,271.873.650
01 mar 202224,3824,8823,9923,9923,701.174.293
28 feb 202224,0124,5423,7924,4224,132.035.596
25 feb 202223,2024,5323,0324,3724,081.508.572
24 feb 202222,9723,6622,7023,1422,861.422.341
23 feb 202224,2324,5723,9124,0423,75607.970
22 feb 202223,7224,5123,6424,2123,921.021.244
21 feb 202224,6925,0224,3424,4524,161.167.976
18 feb 202225,3325,4324,5824,5924,291.258.755
17 feb 202225,3225,5725,0425,2924,992.195.266
16 feb 202224,6325,4924,6325,1724,872.959.068
15 feb 202223,8024,6323,7324,6324,331.146.555
14 feb 202223,9523,9723,5123,8023,511.754.740
11 feb 202224,3024,5023,8424,4624,17809.556
10 feb 202224,8625,0824,3624,5224,23796.020
09 feb 202224,2724,8924,2724,7424,44825.884
08 feb 202223,5024,1223,4724,1223,831.500.625
07 feb 202224,2324,3923,6023,6023,321.896.938
04 feb 202225,0625,1424,0124,1123,82975.551
03 feb 202225,2425,3824,5224,7624,461.382.838
02 feb 202225,3125,4725,1525,1624,861.033.629
01 feb 202224,7325,2824,6625,1524,851.054.107
31 ene 202224,4524,6724,3524,5724,271.185.683
28 ene 202224,4924,6423,9324,1823,89924.492
27 ene 202224,0724,6423,8024,4824,192.094.662
26 ene 202224,6125,1224,5024,5024,21839.731
25 ene 202224,8125,0424,2724,4824,191.225.560
24 ene 202225,5625,5824,7024,7124,411.701.190
21 ene 202225,9025,9325,5225,6725,361.214.433
20 ene 202226,0026,3226,0026,0325,72819.747
19 ene 202226,0826,5325,9826,0325,721.168.446
18 ene 202226,5926,6526,2926,3426,022.455.159
17 ene 202226,6826,7126,3926,6726,351.651.573
14 ene 202226,4526,6126,2926,4326,112.139.347
13 ene 202226,4026,5026,1526,5026,181.252.248
12 ene 202227,0427,1026,5826,7526,43847.307
11 ene 202226,8727,0726,8126,9226,60698.629
10 ene 202226,7327,2126,6326,8426,521.114.546
07 ene 202226,6627,0326,3326,6226,301.202.395
06 ene 202226,8627,3326,7527,3327,001.981.142
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...