16 de Diciembre, 14:59 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

-0,17-0,63 %
27,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/12/2019 27,480 27,180 0,07 27,540 27,100 940.408
12/12/2019 27,100 27,160 0,44 27,530 27,060 1.637.226
11/12/2019 27,130 27,040 -0,33 27,200 26,900 855.745
10/12/2019 27,030 27,130 0,07 27,220 26,720 732.489
09/12/2019 26,870 27,110 1,27 27,190 26,750 1.084.278
06/12/2019 26,590 26,770 0,71 26,830 26,440 960.149
05/12/2019 26,650 26,580 -0,23 26,780 26,580 1.276.858
04/12/2019 26,160 26,640 2,54 26,740 26,140 1.050.321
03/12/2019 26,030 25,980 0,12 26,450 25,980 1.241.221
02/12/2019 26,870 25,950 -3,71 26,990 25,870 1.646.903
29/11/2019 26,880 26,950 -0,11 27,080 26,760 851.687
28/11/2019 26,780 26,980 0,71 26,980 26,610 2.425.188
27/11/2019 26,610 26,790 0,68 26,880 26,450 1.109.059
26/11/2019 26,410 26,610 0,60 26,670 26,150 2.239.517
25/11/2019 26,300 26,450 1,22 26,480 26,140 1.101.482
22/11/2019 26,420 26,130 -0,87 26,480 26,080 1.271.808
21/11/2019 26,450 26,360 -0,60 26,510 26,120 894.244
20/11/2019 26,350 26,520 0,23 26,740 26,310 1.322.363
19/11/2019 26,210 26,460 1,15 26,640 26,190 964.987
18/11/2019 26,030 26,160 0,11 26,240 25,890 1.411.747
15/11/2019 25,960 26,130 0,77 26,190 25,910 1.247.759
14/11/2019 26,030 25,930 -0,23 26,230 25,790 746.700
13/11/2019 26,100 25,990 -0,46 26,150 25,770 1.200.114
12/11/2019 26,220 26,110 -0,08 26,260 25,960 818.362
11/11/2019 25,990 26,130 0,08 26,150 25,950 1.170.497
08/11/2019 25,760 26,110 1,01 26,110 25,620 1.279.164
07/11/2019 26,420 25,850 -1,75 26,430 25,790 1.181.835
06/11/2019 26,490 26,310 -0,49 26,530 25,930 1.045.146
05/11/2019 26,578 26,440 -0,56 26,657 26,431 2.063.561
04/11/2019 26,716 26,588 0,00 26,755 26,509 2.001.403
01/11/2019 26,037 26,588 2,08 26,647 26,037 1.668.828
31/10/2019 25,889 26,047 0,80 26,076 25,810 1.378.966
30/10/2019 25,889 25,840 0,19 26,066 25,722 1.742.176
29/10/2019 25,889 25,791 -0,49 25,938 25,515 1.246.523
28/10/2019 25,781 25,919 0,30 25,988 25,554 987.434
25/10/2019 25,525 25,840 1,23 25,919 25,525 696.008
24/10/2019 25,476 25,525 0,12 25,574 25,426 1.012.437
23/10/2019 25,663 25,495 -1,37 25,820 25,397 1.139.017
22/10/2019 25,643 25,850 0,19 26,017 25,564 1.462.909
21/10/2019 25,692 25,801 0,81 25,948 25,456 1.180.499
18/10/2019 25,584 25,594 0,12 25,712 25,348 1.095.805
17/10/2019 25,102 25,564 1,96 25,633 24,934 1.263.505
16/10/2019 25,348 25,072 -1,70 25,407 25,003 1.191.651
15/10/2019 25,584 25,505 -0,15 25,702 25,367 1.325.968
14/10/2019 25,190 25,545 0,97 25,781 25,180 1.092.361
11/10/2019 25,446 25,299 -0,43 25,446 25,052 1.602.067
10/10/2019 25,456 25,407 0,23 25,515 25,151 681.607
09/10/2019 25,279 25,348 0,55 25,614 25,269 815.023
08/10/2019 25,466 25,210 -1,12 25,623 25,102 910.143
07/10/2019 25,466 25,495 0,23 25,594 25,230 814.161
04/10/2019 25,180 25,436 1,33 25,436 25,082 1.096.119
03/10/2019 24,964 25,102 0,99 25,486 24,944 1.184.799
02/10/2019 25,702 24,856 -3,74 25,791 24,856 1.877.073
01/10/2019 26,145 25,820 -1,06 26,244 25,761 1.124.825
30/09/2019 25,879 26,096 0,65 26,234 25,860 1.083.427
27/09/2019 26,332 25,929 -1,16 26,411 25,771 1.133.363
26/09/2019 25,702 26,234 1,91 26,362 25,702 1.011.086
25/09/2019 26,076 25,741 -1,28 26,125 25,702 738.452
24/09/2019 26,047 26,076 0,72 26,175 25,702 845.438
23/09/2019 26,056 25,889 -0,68 26,106 25,869 771.729
20/09/2019 25,761 26,066 0,88 26,175 25,761 2.447.553
19/09/2019 25,417 25,840 1,16 26,076 25,417 1.304.330
18/09/2019 25,279 25,545 0,66 25,702 25,230 1.762.744
17/09/2019 25,180 25,377 1,06 25,446 25,013 2.038.703
16/09/2019 25,131 25,111 -0,93 25,377 25,003 1.200.554
13/09/2019 25,397 25,348 -0,50 25,397 25,171 745.094
12/09/2019 25,072 25,476 2,25 25,633 25,052 1.577.680
11/09/2019 25,052 24,915 -0,08 25,121 24,777 1.499.520
10/09/2019 25,535 24,934 -2,73 25,594 24,678 2.585.086
09/09/2019 25,997 25,633 -1,48 26,037 25,574 1.180.626
06/09/2019 25,840 26,017 1,26 26,125 25,741 1.564.384
05/09/2019 25,968 25,692 -0,38 26,086 25,663 1.126.729
04/09/2019 25,791 25,791 -0,34 25,889 25,574 1.656.896
03/09/2019 25,692 25,879 0,15 26,027 25,614 1.615.215
02/09/2019 25,476 25,840 1,47 25,840 25,466 875.714
30/08/2019 25,643 25,466 -0,81 25,673 25,377 1.955.408
29/08/2019 25,564 25,673 0,66 25,692 25,407 1.238.559
28/08/2019 25,279 25,505 0,19 25,594 25,279 985.317
27/08/2019 25,141 25,456 1,17 25,456 25,052 1.428.332
26/08/2019 24,984 25,161 0,31 25,171 24,964 720.057
23/08/2019 25,151 25,082 0,00 25,426 25,082 892.272
22/08/2019 25,151 25,082 -0,51 25,279 25,003 951.663
21/08/2019 25,043 25,210 1,15 25,259 24,895 1.239.223
20/08/2019 25,003 24,924 -0,39 25,308 24,875 963.372
19/08/2019 25,052 25,023 0,36 25,082 24,806 1.134.135
16/08/2019 24,718 24,934 0,96 24,954 24,669 969.644
15/08/2019 24,796 24,698 0,08 24,954 24,491 1.420.640
14/08/2019 24,846 24,678 -0,52 25,092 24,639 1.418.243
13/08/2019 24,442 24,806 1,00 25,121 24,442 1.452.136
12/08/2019 24,413 24,560 0,60 24,747 24,235 877.885
09/08/2019 24,452 24,413 -0,24 24,511 24,314 834.360
08/08/2019 24,324 24,472 1,10 24,472 24,107 1.511.845
07/08/2019 23,635 24,206 2,54 24,383 23,635 2.181.361
06/08/2019 23,330 23,605 0,97 23,901 23,330 994.756
05/08/2019 23,310 23,379 -0,84 23,468 23,221 1.431.977
02/08/2019 23,103 23,576 0,67 23,635 23,015 2.142.870
01/08/2019 23,064 23,418 1,02 23,438 23,064 1.490.730
31/07/2019 23,153 23,182 -1,42 23,379 23,034 2.311.345
30/07/2019 23,881 23,517 -1,77 23,911 23,389 1.121.251
29/07/2019 23,743 23,940 0,25 24,058 23,684 940.478
26/07/2019 23,783 23,881 0,12 24,019 23,704 1.080.033
25/07/2019 24,058 23,851 -0,62 24,285 23,851 1.114.611
24/07/2019 23,911 23,999 -0,45 24,088 23,792 1.243.874
23/07/2019 24,068 24,107 0,37 24,324 24,039 1.061.253
22/07/2019 23,714 24,019 1,12 24,117 23,664 1.517.792
19/07/2019 23,674 23,753 0,79 23,861 23,497 1.651.777
18/07/2019 23,477 23,566 -0,33 23,615 23,300 1.381.946
17/07/2019 23,310 23,645 1,48 23,684 23,290 1.275.828
16/07/2019 22,946 23,300 1,37 23,310 22,887 1.283.566
15/07/2019 22,798 22,985 1,17 23,054 22,700 1.017.392
12/07/2019 22,660 22,719 0,35 22,779 22,513 1.505.994
11/07/2019 22,395 22,641 1,10 22,759 22,395 1.237.708
10/07/2019 22,326 22,395 0,66 22,582 22,050 1.585.865
09/07/2019 22,306 22,247 -0,88 22,483 22,149 1.233.418
08/07/2019 22,276 22,444 0,66 22,483 22,227 975.502
05/07/2019 22,572 22,296 -1,52 22,670 22,247 988.531
04/07/2019 22,759 22,641 -0,39 22,798 22,552 803.977
03/07/2019 22,473 22,729 1,49 22,847 22,473 1.216.817
02/07/2019 22,395 22,395 0,53 22,454 22,198 1.212.646
01/07/2019 22,434 22,276 0,53 22,434 22,129 1.304.214
28/06/2019 21,824 22,158 1,26 22,257 21,715 1.395.875
27/06/2019 22,080 21,883 -0,80 22,158 21,883 1.410.804
26/06/2019 22,434 22,060 -1,19 22,473 22,040 1.458.915
25/06/2019 22,030 22,326 0,84 22,424 22,030 2.087.940
24/06/2019 21,981 22,139 1,08 22,217 21,971 937.272
21/06/2019 22,139 21,902 -1,02 22,267 21,902 3.279.109
20/06/2019 22,149 22,129 0,36 22,276 22,030 1.418.773
19/06/2019 22,080 22,050 0,00 22,139 21,991 1.109.822
18/06/2019 21,715 22,050 1,36 22,129 21,519 1.518.338
17/06/2019 21,784 21,755 -0,18 21,912 21,755 1.613.751
14/06/2019 21,706 21,794 0,41 21,863 21,686 1.529.249
13/06/2019 21,587 21,706 0,59 21,784 21,568 1.224.887
12/06/2019 21,479 21,578 0,09 21,696 21,459 1.536.261
11/06/2019 21,548 21,558 0,60 21,646 21,381 1.513.013
10/06/2019 21,450 21,430 0,46 21,607 21,331 1.089.437
07/06/2019 20,938 21,331 2,46 21,361 20,898 1.166.639
06/06/2019 20,770 20,820 0,81 20,879 20,662 1.380.942
05/06/2019 20,514 20,652 0,82 20,839 20,514 1.674.268
04/06/2019 20,770 20,485 -1,65 20,800 20,485 3.574.550
03/06/2019 20,898 20,829 -1,08 20,938 20,593 1.816.879
31/05/2019 20,889 21,056 0,09 21,066 20,849 1.690.069
30/05/2019 20,918 21,036 0,33 21,144 20,829 1.115.639
29/05/2019 21,263 20,967 -2,11 21,292 20,928 1.560.431
28/05/2019 21,400 21,420 -0,05 21,420 21,184 2.394.545
27/05/2019 21,391 21,430 0,74 21,528 21,312 620.405
24/05/2019 21,085 21,272 1,03 21,381 21,046 2.051.431
23/05/2019 21,076 21,056 -0,33 21,223 21,007 1.489.011
22/05/2019 21,085 21,125 -0,05 21,322 21,085 1.273.161
21/05/2019 20,800 21,135 1,37 21,154 20,790 1.250.571
20/05/2019 20,889 20,849 -0,56 21,105 20,672 1.705.086
17/05/2019 20,711 20,967 1,00 21,046 20,672 1.626.686
16/05/2019 20,052 20,761 3,33 20,761 20,052 1.911.513
15/05/2019 20,101 20,091 0,54 20,180 19,924 1.154.012
14/05/2019 19,776 19,983 1,25 20,012 19,717 1.658.704
13/05/2019 20,008 19,736 -0,93 20,027 19,678 1.606.848
10/05/2019 20,008 19,921 -0,39 20,251 19,921 1.887.171
09/05/2019 20,134 19,998 -0,87 20,289 19,950 2.220.156
08/05/2019 19,862 20,173 -3,53 20,377 19,067 3.374.990
07/05/2019 20,842 20,910 -0,14 21,143 20,813 1.479.117
06/05/2019 20,872 20,939 -0,92 21,037 20,677 985.459
03/05/2019 21,250 21,134 -0,05 21,260 21,027 1.444.936
02/05/2019 21,250 21,143 -0,77 21,260 21,075 1.972.593
30/04/2019 21,231 21,308 0,41 21,396 21,134 1.827.371
29/04/2019 21,066 21,221 0,14 21,221 21,007 998.779
26/04/2019 21,075 21,192 0,65 21,221 20,949 1.459.847
25/04/2019 20,745 21,056 1,17 21,056 20,610 2.112.681
24/04/2019 20,571 20,813 1,56 20,823 20,561 1.763.775
23/04/2019 20,377 20,493 0,62 20,513 20,289 1.354.172
18/04/2019 20,202 20,367 0,91 20,425 20,202 1.120.820
17/04/2019 20,095 20,183 0,68 20,202 19,853 1.510.185
16/04/2019 20,037 20,047 -0,29 20,154 19,979 959.237
15/04/2019 20,173 20,105 0,14 20,270 20,056 1.846.706
12/04/2019 19,892 20,076 0,93 20,154 19,862 1.735.164
11/04/2019 19,998 19,892 -0,73 20,047 19,639 1.817.522
10/04/2019 20,154 20,037 -0,72 20,231 19,989 1.354.171
09/04/2019 20,299 20,183 -0,95 20,416 20,183 1.318.977
08/04/2019 20,610 20,377 -1,18 20,639 20,289 1.430.334
05/04/2019 20,522 20,619 0,00 20,969 20,406 2.272.298
04/04/2019 20,716 20,619 -0,42 20,784 20,551 1.169.510
03/04/2019 20,542 20,707 1,04 20,775 20,522 1.636.377
02/04/2019 20,425 20,493 0,62 20,522 20,318 1.549.439
01/04/2019 20,367 20,367 0,53 20,464 20,270 1.529.161
29/03/2019 20,183 20,260 0,38 20,406 20,163 1.370.862
28/03/2019 20,192 20,183 -0,05 20,260 20,086 1.000.329
27/03/2019 20,221 20,192 -0,14 20,251 19,950 1.040.520
26/03/2019 19,989 20,221 1,91 20,241 19,882 1.602.373
25/03/2019 19,843 19,843 -0,54 19,979 19,795 1.434.902
22/03/2019 19,998 19,950 -0,24 20,047 19,853 1.203.154
21/03/2019 20,124 19,998 -0,67 20,231 19,959 1.123.517
20/03/2019 20,260 20,134 -0,62 20,348 20,115 1.049.516
19/03/2019 20,357 20,260 -0,57 20,357 20,066 1.465.726
18/03/2019 20,221 20,377 0,57 20,377 20,202 859.231
15/03/2019 20,008 20,260 1,26 20,289 20,008 4.670.968
14/03/2019 19,940 20,008 -0,05 20,086 19,824 1.157.016
13/03/2019 20,008 20,018 -0,15 20,095 19,892 1.111.185
12/03/2019 20,066 20,047 -0,10 20,105 19,892 1.104.254
11/03/2019 19,940 20,066 0,68 20,105 19,824 997.048
08/03/2019 20,299 19,930 -2,42 20,318 19,833 1.733.762
07/03/2019 20,318 20,425 0,67 20,464 20,202 1.544.477
06/03/2019 20,144 20,289 0,24 20,367 20,144 1.329.231
05/03/2019 20,270 20,241 -0,05 20,289 19,969 1.301.942
04/03/2019 20,144 20,251 0,48 20,338 20,095 1.311.200
01/03/2019 19,746 20,154 2,52 20,542 19,630 2.484.994
28/02/2019 18,926 19,659 2,84 19,659 18,926 2.298.735
27/02/2019 19,290 19,115 -1,01 19,334 19,076 1.040.747
26/02/2019 19,135 19,309 0,63 19,348 19,023 1.204.767
25/02/2019 19,435 19,188 -1,27 19,503 19,154 1.635.233
22/02/2019 19,275 19,435 0,65 19,484 19,198 1.615.610
21/02/2019 19,513 19,309 -1,00 19,678 19,309 1.436.897
20/02/2019 19,300 19,503 1,21 19,552 19,280 1.177.428
19/02/2019 19,314 19,271 -0,23 19,319 19,135 1.070.174
18/02/2019 19,212 19,314 0,45 19,372 19,164 886.655
15/02/2019 19,130 19,227 0,63 19,271 18,975 939.842
14/02/2019 19,164 19,106 0,31 19,256 19,072 940.907
13/02/2019 19,096 19,047 0,20 19,101 18,907 855.371
12/02/2019 19,115 19,009 -0,25 19,159 19,009 845.834
11/02/2019 18,926 19,057 1,11 19,091 18,873 961.759
08/02/2019 18,858 18,848 -0,33 18,999 18,742 1.669.373
07/02/2019 18,907 18,912 -0,13 19,076 18,887 1.338.963
06/02/2019 19,154 18,936 -1,26 19,164 18,887 1.201.765
05/02/2019 19,062 19,178 0,79 19,178 18,834 1.687.579
04/02/2019 19,018 19,028 -0,13 19,091 18,878 1.193.475
01/02/2019 19,091 19,052 0,33 19,198 18,902 1.035.423
31/01/2019 18,829 18,989 1,40 18,989 18,776 1.684.373
30/01/2019 18,732 18,727 -0,26 18,790 18,577 1.470.591
29/01/2019 19,115 18,776 -1,65 19,140 18,645 1.553.990
28/01/2019 18,999 19,091 -0,03 19,130 18,902 1.554.495
25/01/2019 19,106 19,096 0,15 19,188 18,936 1.836.967
24/01/2019 18,999 19,067 0,33 19,115 18,776 1.701.892
23/01/2019 18,722 19,004 1,06 19,125 18,722 1.204.319
22/01/2019 18,737 18,805 0,10 18,965 18,737 1.350.167
21/01/2019 18,708 18,785 0,00 18,873 18,635 980.201
18/01/2019 18,533 18,785 1,44 18,824 18,523 1.326.063
17/01/2019 18,227 18,519 1,17 18,519 18,126 1.191.321
16/01/2019 18,150 18,305 0,91 18,305 18,043 1.292.142
15/01/2019 18,339 18,140 -0,43 18,431 18,072 949.883
14/01/2019 17,951 18,218 1,19 18,218 17,893 1.075.267
11/01/2019 18,315 18,004 -0,40 18,596 17,965 1.963.368
10/01/2019 17,854 18,077 1,22 18,077 17,742 1.601.801
09/01/2019 17,854 17,859 0,44 17,990 17,796 1.118.999
08/01/2019 17,568 17,781 0,96 17,815 17,514 1.412.190
07/01/2019 17,480 17,611 0,75 17,611 17,228 875.224
04/01/2019 17,383 17,480 1,21 17,563 17,296 1.261.868
03/01/2019 17,044 17,272 0,51 17,417 17,005 1.019.325
02/01/2019 17,015 17,184 0,08 17,257 16,835 1.210.386
31/12/2018 17,126 17,170 0,51 17,281 17,097 466.819
28/12/2018 16,825 17,082 1,91 17,121 16,816 981.666
27/12/2018 17,281 16,762 -2,21 17,301 16,660 1.423.477
24/12/2018 16,981 17,141 0,54 17,204 16,971 319.818
21/12/2018 17,223 17,049 -1,07 17,223 16,985 2.400.489
20/12/2018 17,320 17,233 -1,14 17,412 16,961 1.472.338
19/12/2018 17,320 17,432 0,76 17,490 17,247 1.235.735
18/12/2018 17,490 17,301 -1,19 17,490 17,097 1.754.110

Mas noticias

publicidad
publicidad