Vocento 15 años 18 de Enero, 16:40 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

-0,15-0,75 %
19,13

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/01/2018 19,140 19,275 0,44 19,470 19,090 1.385.462
16/01/2018 18,975 19,190 1,43 19,305 18,960 1.196.201
15/01/2018 19,075 18,920 -0,58 19,145 18,920 1.087.328
12/01/2018 19,320 19,030 -1,53 19,340 19,030 1.566.372
11/01/2018 19,645 19,325 -1,35 19,645 19,070 1.617.540
10/01/2018 19,625 19,590 -0,18 19,630 19,505 704.796
09/01/2018 19,665 19,625 -0,13 19,725 19,520 991.591
08/01/2018 19,860 19,650 -0,63 19,880 19,630 1.263.682
05/01/2018 19,655 19,775 0,76 19,840 19,560 1.226.070
04/01/2018 19,190 19,625 3,07 19,625 19,190 1.277.006
03/01/2018 19,100 19,040 -0,24 19,150 19,025 693.711
02/01/2018 19,010 19,085 0,85 19,085 18,885 998.514
29/12/2017 19,055 18,925 -0,37 19,090 18,880 987.882
28/12/2017 19,095 18,995 -0,58 19,130 18,935 717.862
27/12/2017 19,200 19,105 -0,31 19,220 19,010 738.518
22/12/2017 18,965 19,165 -0,44 19,255 18,730 1.305.862
21/12/2017 18,895 19,250 2,83 19,320 18,835 2.367.022
20/12/2017 18,665 18,720 0,03 18,795 18,630 1.324.041
19/12/2017 18,535 18,715 0,86 18,730 18,485 1.287.720
18/12/2017 18,420 18,555 1,23 18,555 18,400 1.584.924
15/12/2017 18,100 18,330 1,58 18,435 18,100 2.217.464
14/12/2017 18,050 18,045 0,17 18,235 17,990 1.431.840
13/12/2017 18,250 18,015 -1,69 18,275 18,015 1.306.953
12/12/2017 18,370 18,325 -0,16 18,465 18,130 1.110.498
11/12/2017 18,740 18,355 -1,50 18,745 18,350 1.222.033
08/12/2017 18,615 18,635 0,68 18,710 18,560 1.002.994
07/12/2017 18,575 18,510 -0,11 18,665 18,510 1.161.435
06/12/2017 18,555 18,530 -0,70 18,645 18,390 834.978
05/12/2017 18,565 18,660 0,65 18,735 18,535 1.279.794
04/12/2017 18,290 18,540 2,01 18,590 18,190 1.071.262
01/12/2017 18,560 18,175 -1,73 18,585 18,110 1.827.644
30/11/2017 18,500 18,495 -0,03 18,715 18,430 2.044.441
29/11/2017 18,375 18,500 1,15 18,595 18,325 1.230.486
28/11/2017 18,115 18,290 1,19 18,355 18,075 886.046
27/11/2017 18,150 18,075 -0,88 18,305 18,075 603.767
24/11/2017 18,255 18,235 -0,25 18,340 18,220 352.183
23/11/2017 18,250 18,280 -0,14 18,430 18,245 512.131
22/11/2017 18,320 18,305 0,00 18,460 18,305 776.357
21/11/2017 18,235 18,305 0,44 18,420 18,170 960.677
20/11/2017 18,100 18,225 0,30 18,355 18,060 719.056
17/11/2017 18,355 18,170 -0,76 18,365 18,085 1.433.190
16/11/2017 18,190 18,310 1,36 18,465 18,190 1.138.968
15/11/2017 17,865 18,065 0,47 18,125 17,810 1.136.278
14/11/2017 17,965 17,980 0,00 18,015 17,835 931.589
13/11/2017 18,150 17,980 -0,64 18,160 17,865 782.854
10/11/2017 18,215 18,095 -0,93 18,250 18,005 959.939
09/11/2017 18,350 18,265 -0,52 18,440 18,155 961.246
08/11/2017 18,395 18,360 0,05 18,440 18,255 966.257
07/11/2017 18,630 18,350 -1,18 18,655 18,320 979.938
06/11/2017 18,550 18,570 0,38 18,595 18,405 860.796
03/11/2017 18,670 18,500 -0,67 18,670 18,405 946.469
02/11/2017 18,500 18,625 0,70 18,815 18,500 1.559.596
01/11/2017 18,795 18,495 -0,83 18,835 18,485 1.963.302
31/10/2017 18,325 18,650 1,61 18,765 18,235 1.991.416
30/10/2017 18,100 18,355 3,09 18,460 18,025 2.204.834
27/10/2017 18,098 17,804 -0,68 18,245 17,570 1.824.186
26/10/2017 17,452 17,927 3,24 18,015 17,433 2.685.556
25/10/2017 17,609 17,364 -1,36 17,653 17,325 2.133.499
24/10/2017 17,658 17,604 -0,11 17,775 17,526 1.898.576
23/10/2017 18,083 17,623 -2,33 18,103 17,623 2.367.143
20/10/2017 18,284 18,044 -1,63 18,352 17,980 2.490.998
19/10/2017 18,455 18,342 -1,21 18,563 18,210 1.304.521
18/10/2017 18,250 18,567 1,61 18,567 18,240 1.378.326
17/10/2017 18,034 18,274 1,27 18,460 18,015 1.462.015
16/10/2017 18,391 18,044 -1,73 18,391 17,985 1.436.009
13/10/2017 18,347 18,362 0,72 18,479 18,308 1.328.849
12/10/2017 18,176 18,230 0,11 18,323 18,137 1.210.929
11/10/2017 18,313 18,210 1,17 18,430 18,157 1.426.850
10/10/2017 18,059 18,000 -0,41 18,113 17,922 964.790
09/10/2017 17,932 18,073 0,63 18,176 17,932 988.597
06/10/2017 18,181 17,961 -1,08 18,181 17,917 1.302.657
05/10/2017 17,599 18,157 3,89 18,205 17,545 2.269.224
04/10/2017 17,951 17,477 -2,80 17,951 17,447 2.083.521
03/10/2017 18,142 17,980 -0,97 18,230 17,966 865.392
02/10/2017 18,069 18,157 -0,35 18,191 17,932 1.059.231
29/09/2017 18,069 18,220 0,89 18,240 17,932 1.323.585
28/09/2017 18,152 18,059 -0,22 18,196 17,990 990.123
27/09/2017 17,883 18,098 1,26 18,122 17,883 877.233
26/09/2017 17,976 17,873 -0,54 18,010 17,809 912.429
25/09/2017 18,088 17,971 -0,73 18,142 17,951 971.616
22/09/2017 18,020 18,103 0,49 18,127 17,971 1.300.154
21/09/2017 18,362 18,015 -1,76 18,391 17,976 1.481.279
20/09/2017 18,391 18,338 -0,50 18,445 18,220 1.204.950
19/09/2017 18,470 18,430 -0,66 18,548 18,338 1.148.989
18/09/2017 18,709 18,553 -0,50 18,734 18,538 1.400.049
15/09/2017 18,758 18,646 -1,09 18,797 18,543 1.944.347
14/09/2017 18,626 18,851 1,37 18,851 18,558 895.339
13/09/2017 18,587 18,597 0,05 18,655 18,479 1.430.792
12/09/2017 18,964 18,587 -1,96 19,013 18,567 1.387.964
11/09/2017 18,925 18,959 0,65 19,066 18,925 886.862
08/09/2017 18,792 18,836 -0,10 18,905 18,660 611.821
07/09/2017 18,851 18,856 0,60 18,900 18,748 813.232
06/09/2017 18,851 18,744 -0,96 18,910 18,744 989.744
05/09/2017 18,719 18,925 1,10 18,969 18,675 1.298.017
04/09/2017 18,607 18,719 -0,34 18,758 18,607 745.757
01/09/2017 18,744 18,783 0,29 18,832 18,704 939.784
31/08/2017 18,538 18,729 1,32 18,758 18,533 1.503.681
30/08/2017 18,093 18,484 2,66 18,533 18,015 1.160.879
29/08/2017 18,103 18,005 -1,02 18,171 17,878 1.081.715
28/08/2017 18,274 18,191 -0,80 18,352 18,186 584.733
25/08/2017 18,205 18,338 0,75 18,411 18,166 827.243
24/08/2017 18,303 18,201 -0,51 18,391 18,191 988.243
23/08/2017 18,382 18,294 -0,32 18,440 18,294 830.005
22/08/2017 18,401 18,352 0,11 18,440 18,298 817.825
21/08/2017 18,176 18,333 0,89 18,342 18,127 908.728
18/08/2017 18,176 18,171 -0,99 18,303 18,113 1.029.285
17/08/2017 18,391 18,352 -0,45 18,475 18,264 844.179
16/08/2017 18,391 18,435 0,43 18,548 18,386 1.085.833
15/08/2017 18,294 18,357 0,86 18,465 18,274 1.123.722
14/08/2017 17,912 18,201 1,92 18,264 17,912 1.198.592
11/08/2017 17,795 17,858 0,03 17,927 17,741 1.423.973
10/08/2017 17,951 17,853 -0,68 18,073 17,824 1.265.688
09/08/2017 17,985 17,976 -0,68 18,064 17,888 1.058.748
08/08/2017 18,108 18,098 -0,19 18,152 17,990 1.114.632
07/08/2017 18,215 18,132 -0,16 18,259 18,083 736.461
04/08/2017 17,990 18,161 1,01 18,191 17,946 1.384.798
03/08/2017 17,902 17,980 0,27 18,083 17,814 1.698.272
02/08/2017 18,025 17,932 0,08 18,064 17,892 1.277.050
01/08/2017 17,922 17,917 0,38 18,020 17,853 1.771.551
31/07/2017 17,917 17,848 -0,49 18,088 17,780 2.389.435
28/07/2017 17,976 17,936 -1,00 17,976 17,614 1.919.634
27/07/2017 18,196 18,117 0,11 18,230 18,015 1.203.682
26/07/2017 18,010 18,098 0,52 18,201 18,010 1.717.167
25/07/2017 18,308 18,005 -2,08 18,308 17,912 2.486.918
24/07/2017 18,533 18,386 -0,16 18,533 18,240 1.803.367
21/07/2017 18,430 18,416 -0,08 18,646 18,298 2.538.003
20/07/2017 18,626 18,430 -0,84 18,807 18,391 1.648.076
19/07/2017 18,582 18,587 0,50 18,636 18,386 1.038.529
18/07/2017 18,421 18,494 -0,11 18,626 18,416 1.276.254
17/07/2017 18,504 18,514 0,08 18,602 18,426 1.122.462
14/07/2017 18,611 18,499 -0,73 18,709 18,357 1.479.675
13/07/2017 18,680 18,636 0,11 18,783 18,528 1.406.047
12/07/2017 18,284 18,616 2,31 18,636 18,235 2.137.989
11/07/2017 18,401 18,196 -0,56 18,435 18,059 1.546.426
10/07/2017 18,538 18,298 -0,93 18,611 18,269 2.040.507
07/07/2017 18,357 18,470 0,72 18,470 18,108 2.411.018
06/07/2017 19,091 18,338 -4,07 19,091 18,338 3.151.797
05/07/2017 18,734 19,115 1,98 19,159 18,734 1.713.985
04/07/2017 18,900 18,744 -0,91 18,920 18,719 1.200.446
03/07/2017 19,061 18,915 -0,51 19,066 18,807 1.235.517
30/06/2017 18,861 19,013 0,36 19,169 18,719 1.591.630
29/06/2017 19,419 18,944 -2,27 19,448 18,602 2.838.742
28/06/2017 19,384 19,384 -0,15 19,531 19,164 1.381.908
27/06/2017 19,634 19,414 -1,22 19,678 19,414 1.247.337
26/06/2017 19,717 19,653 0,07 19,820 19,653 991.068
23/06/2017 19,673 19,639 0,00 19,707 19,536 992.496
22/06/2017 19,619 19,639 -0,17 19,761 19,565 883.320
21/06/2017 19,751 19,673 -0,57 19,761 19,409 1.567.910
20/06/2017 20,054 19,785 -1,12 20,054 19,736 1.472.693
19/06/2017 20,299 20,010 -1,42 20,358 19,961 1.640.287
16/06/2017 19,996 20,299 2,09 20,299 19,869 2.154.873
15/06/2017 20,054 19,883 -0,81 20,054 19,639 1.234.596
14/06/2017 19,864 20,045 1,64 20,186 19,741 2.060.598
13/06/2017 19,384 19,722 1,69 19,746 19,365 1.162.639
12/06/2017 19,511 19,394 -0,45 19,511 19,282 986.612
09/06/2017 19,448 19,482 -0,15 19,536 19,272 1.175.587
08/06/2017 19,629 19,511 -0,50 19,644 19,326 1.397.928
07/06/2017 19,624 19,609 -0,67 19,790 19,448 966.741
06/06/2017 19,834 19,741 -0,47 19,844 19,639 1.334.424
05/06/2017 19,864 19,834 -0,37 19,957 19,766 876.883
02/06/2017 20,054 19,908 -0,71 20,103 19,883 1.456.443
01/06/2017 19,683 20,050 2,19 20,050 19,678 1.894.144
31/05/2017 19,531 19,619 0,60 19,746 19,467 2.641.903
30/05/2017 19,546 19,502 -0,65 19,585 19,379 1.234.650
29/05/2017 19,741 19,629 -0,59 19,741 19,624 717.147
26/05/2017 19,482 19,746 1,56 19,776 19,414 1.723.384
25/05/2017 19,692 19,443 -0,55 19,736 19,370 1.281.673
24/05/2017 19,565 19,551 0,18 19,805 19,458 1.687.120
23/05/2017 19,174 19,516 1,63 19,555 19,150 1.252.925
22/05/2017 19,164 19,203 0,18 19,345 19,096 1.139.812
19/05/2017 18,983 19,169 1,42 19,218 18,925 1.193.328
18/05/2017 18,890 18,900 -0,21 18,973 18,846 1.472.203
17/05/2017 18,807 18,939 -0,08 19,071 18,807 1.773.682
16/05/2017 19,150 18,954 -1,62 19,203 18,920 2.059.672
15/05/2017 19,213 19,267 0,46 19,340 19,169 955.119
12/05/2017 19,145 19,179 0,41 19,213 19,042 1.050.388
11/05/2017 19,355 19,101 -1,21 19,355 18,920 1.692.804
10/05/2017 19,262 19,335 0,30 19,335 19,125 1.348.910
09/05/2017 19,272 19,277 0,74 19,570 19,169 1.707.911
08/05/2017 19,081 19,134 0,73 19,303 18,947 1.521.842
05/05/2017 19,110 18,995 -2,06 19,394 18,518 2.727.130
04/05/2017 19,081 19,394 1,82 19,413 19,024 1.587.830
03/05/2017 19,048 19,048 -0,05 19,192 18,898 1.589.946
02/05/2017 18,913 19,057 1,36 19,057 18,783 1.714.551
28/04/2017 18,677 18,802 0,90 18,894 18,595 1.757.933
27/04/2017 18,436 18,634 1,33 18,797 18,345 1.503.488
26/04/2017 18,571 18,388 -1,09 18,624 18,359 1.926.387
25/04/2017 18,557 18,590 0,34 18,648 18,470 2.223.719
24/04/2017 18,793 18,528 1,29 18,884 18,528 1.971.803
21/04/2017 18,244 18,292 -0,08 18,422 18,162 1.194.226
20/04/2017 18,326 18,307 -0,42 18,528 17,999 1.847.441
19/04/2017 18,446 18,384 -0,55 18,571 18,316 1.817.801
18/04/2017 18,581 18,485 -0,47 18,653 18,316 1.420.109
13/04/2017 18,432 18,571 0,44 18,576 18,412 709.139
12/04/2017 18,566 18,489 -0,34 18,663 18,427 1.099.383
11/04/2017 18,335 18,552 1,10 18,590 18,287 1.352.634
10/04/2017 18,432 18,350 -0,39 18,451 18,316 677.459
07/04/2017 18,287 18,422 -0,10 18,422 18,148 1.189.133
06/04/2017 18,104 18,441 1,48 18,441 18,042 1.405.606
05/04/2017 18,230 18,172 -0,03 18,355 18,167 1.725.042
04/04/2017 18,047 18,177 0,35 18,220 18,047 1.297.367
03/04/2017 18,109 18,114 0,32 18,331 18,013 1.535.677
31/03/2017 17,999 18,056 0,32 18,119 17,849 1.092.617
30/03/2017 17,941 17,999 -0,43 18,051 17,830 1.071.703
29/03/2017 18,143 18,076 -0,05 18,186 17,955 1.025.543
28/03/2017 18,095 18,085 0,08 18,157 17,970 1.099.289
27/03/2017 18,153 18,071 0,00 18,153 17,888 1.371.154
24/03/2017 17,999 18,071 0,51 18,119 17,897 1.387.146
23/03/2017 17,614 17,979 2,30 17,979 17,570 1.624.108
22/03/2017 17,551 17,575 -0,60 17,628 17,484 919.497
21/03/2017 17,734 17,681 0,27 17,840 17,628 1.522.085
20/03/2017 17,642 17,633 -0,60 17,796 17,633 985.928
17/03/2017 17,296 17,739 1,94 17,739 17,296 2.520.005
16/03/2017 17,286 17,402 1,89 17,460 17,229 1.341.034
15/03/2017 17,036 17,079 0,60 17,190 16,973 1.067.062
14/03/2017 17,147 16,978 -1,26 17,180 16,940 1.151.590
13/03/2017 17,272 17,195 -0,31 17,281 17,070 1.053.334
10/03/2017 17,421 17,248 -0,64 17,440 17,132 1.285.285
09/03/2017 17,253 17,358 0,53 17,503 17,152 1.492.381
08/03/2017 17,229 17,267 0,50 17,310 17,132 1.277.321
07/03/2017 17,315 17,180 -0,50 17,315 17,094 907.738
06/03/2017 17,248 17,267 0,00 17,339 17,161 827.086
03/03/2017 17,229 17,267 -0,14 17,306 17,147 1.263.177
02/03/2017 17,325 17,291 -0,53 17,373 17,248 1.444.789
01/03/2017 17,373 17,383 0,87 17,484 17,262 2.533.847
28/02/2017 17,123 17,233 4,31 17,411 17,007 5.969.149
27/02/2017 16,401 16,521 1,27 16,564 16,199 1.936.339
24/02/2017 16,290 16,314 -0,24 16,410 16,208 1.717.251
23/02/2017 16,372 16,353 0,12 16,430 16,280 1.065.155
22/02/2017 16,377 16,333 -0,50 16,478 16,170 1.166.321
21/02/2017 16,357 16,415 0,35 16,454 16,223 1.051.566
20/02/2017 16,430 16,357 -0,15 16,516 16,348 894.003
17/02/2017 16,516 16,382 -0,70 16,545 16,333 1.541.440
16/02/2017 16,536 16,497 -0,35 16,622 16,406 1.166.146
15/02/2017 16,588 16,555 -0,35 16,690 16,545 875.758
14/02/2017 16,733 16,613 -0,89 16,781 16,545 1.160.019
13/02/2017 16,747 16,762 0,58 16,839 16,627 933.127
10/02/2017 16,767 16,665 -0,32 16,877 16,632 1.443.921
09/02/2017 16,536 16,718 1,49 16,762 16,487 1.241.397
08/02/2017 16,252 16,473 1,42 16,579 16,228 1.525.758
07/02/2017 16,285 16,242 -0,41 16,338 16,218 1.131.465
06/02/2017 16,401 16,309 -0,41 16,449 16,223 1.617.567
03/02/2017 16,309 16,377 0,92 16,439 16,266 1.134.182
02/02/2017 16,131 16,228 0,63 16,280 16,078 1.385.798
01/02/2017 16,280 16,126 0,03 16,290 16,001 1.506.209
31/01/2017 16,228 16,122 -0,77 16,285 16,088 1.424.986
30/01/2017 16,353 16,247 -0,71 16,386 16,242 939.702
27/01/2017 16,362 16,362 -0,03 16,401 16,276 920.159
26/01/2017 16,555 16,367 -1,16 16,627 16,338 1.813.035
25/01/2017 16,555 16,560 0,53 16,685 16,507 1.670.233
24/01/2017 16,410 16,473 0,03 16,536 16,329 1.104.605
23/01/2017 16,449 16,468 -0,23 16,646 16,396 1.592.890
20/01/2017 16,622 16,507 -0,72 16,675 16,459 1.612.393
19/01/2017 16,911 16,627 -1,48 16,911 16,507 1.926.573

Mas noticias

publicidad
publicidad