15 de Diciembre, 18:19 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

0,170,92 %
18,04

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 17,790 18,040 0,92 18,040 17,640 1.609.103
13/12/2018 18,320 17,875 -1,19 18,340 17,740 1.767.086
12/12/2018 17,790 18,090 1,74 18,090 17,710 1.451.148
11/12/2018 17,515 17,780 2,13 17,930 17,440 1.325.601
10/12/2018 17,795 17,410 -2,63 17,835 17,410 1.658.636
07/12/2018 17,750 17,880 1,25 17,985 17,750 1.519.173
06/12/2018 18,075 17,660 -3,07 18,185 17,660 1.658.327
05/12/2018 18,155 18,220 -0,46 18,335 17,995 1.057.875
04/12/2018 18,400 18,305 -0,14 18,470 18,300 764.404
03/12/2018 18,360 18,330 0,88 18,530 18,210 1.373.912
30/11/2018 18,140 18,170 0,44 18,215 18,000 1.657.897
29/11/2018 18,200 18,090 0,14 18,240 17,970 806.535
28/11/2018 18,300 18,065 -1,01 18,300 17,980 885.420
27/11/2018 18,230 18,250 -0,08 18,400 18,195 1.074.717
26/11/2018 18,110 18,265 0,88 18,375 18,110 1.063.750
23/11/2018 17,930 18,105 1,34 18,135 17,910 850.214
22/11/2018 17,785 17,865 -0,17 17,940 17,695 742.605
21/11/2018 17,725 17,895 1,33 17,920 17,605 777.398
20/11/2018 17,560 17,660 0,31 17,720 17,540 1.257.181
19/11/2018 17,695 17,605 -0,42 17,925 17,605 942.941
16/11/2018 17,665 17,680 0,34 17,760 17,505 1.327.365
15/11/2018 17,830 17,620 -0,73 18,055 17,600 1.360.094
14/11/2018 17,900 17,750 -1,39 17,900 17,670 935.324
13/11/2018 17,880 18,000 0,76 18,010 17,820 1.148.373
12/11/2018 17,775 17,865 0,39 18,035 17,725 945.643
09/11/2018 17,480 17,795 1,57 17,795 17,405 996.773
08/11/2018 17,565 17,520 -0,51 17,605 17,320 854.215
07/11/2018 17,405 17,610 1,70 17,725 17,400 1.064.655
06/11/2018 17,160 17,315 1,83 17,395 17,055 1.274.510
05/11/2018 17,210 17,005 -1,42 17,327 17,005 1.510.201
02/11/2018 17,347 17,249 0,09 17,557 17,190 1.435.317
01/11/2018 17,224 17,234 -0,37 17,371 17,107 1.534.412
31/10/2018 17,542 17,298 -0,73 17,835 17,298 1.740.734
30/10/2018 17,210 17,425 0,82 17,586 17,210 1.347.640
29/10/2018 17,298 17,283 -1,20 17,483 17,224 1.271.290
26/10/2018 17,420 17,493 -0,39 17,493 17,215 1.089.039
25/10/2018 17,518 17,562 -0,17 17,728 17,430 1.362.308
24/10/2018 17,596 17,591 1,27 17,933 17,503 1.042.288
23/10/2018 17,513 17,371 -1,03 18,080 17,371 1.662.215
22/10/2018 17,962 17,552 -1,26 18,006 17,547 930.676
19/10/2018 17,728 17,777 -0,25 18,031 17,562 1.475.857
18/10/2018 17,933 17,821 -0,63 18,221 17,821 1.585.924
17/10/2018 18,099 17,933 -0,38 18,270 17,806 1.986.812
16/10/2018 18,050 18,001 4,90 18,128 17,615 2.532.315
15/10/2018 16,809 17,161 2,63 17,161 16,575 1.696.355
12/10/2018 17,034 16,721 -1,41 17,146 16,575 1.215.789
11/10/2018 17,151 16,961 -2,47 17,234 16,912 1.336.154
10/10/2018 17,679 17,391 -1,33 17,679 17,352 847.628
09/10/2018 17,576 17,625 0,25 17,669 17,200 1.209.644
08/10/2018 17,464 17,581 0,47 17,664 17,449 782.202
05/10/2018 17,591 17,498 -0,31 17,630 17,439 674.268
04/10/2018 17,962 17,552 -2,66 18,006 17,523 970.197
03/10/2018 18,055 18,031 -0,11 18,158 17,987 1.023.721
02/10/2018 17,738 18,050 0,93 18,075 17,718 1.331.277
01/10/2018 17,537 17,884 2,41 17,928 17,464 1.251.387
28/09/2018 17,552 17,464 -0,97 17,571 17,312 1.399.946
27/09/2018 17,606 17,635 -0,50 17,698 17,264 972.700
26/09/2018 17,821 17,723 -0,14 17,821 17,630 1.044.108
25/09/2018 17,982 17,747 -1,17 18,036 17,630 987.003
24/09/2018 18,172 17,957 -1,08 18,246 17,938 780.607
21/09/2018 18,216 18,153 -0,13 18,353 18,148 2.416.794
20/09/2018 18,006 18,177 1,22 18,177 17,928 1.533.031
19/09/2018 18,011 17,957 -0,16 18,055 17,845 1.143.528
18/09/2018 17,791 17,987 0,90 17,987 17,762 758.142
17/09/2018 17,586 17,826 1,22 17,933 17,586 666.530
14/09/2018 17,527 17,611 1,07 17,645 17,430 723.578
13/09/2018 17,635 17,425 -1,27 17,703 17,425 976.476
12/09/2018 17,713 17,650 -0,11 17,733 17,576 877.021
11/09/2018 17,640 17,669 0,25 17,684 17,557 783.054
10/09/2018 17,454 17,625 0,90 17,689 17,322 996.652
07/09/2018 17,620 17,469 -0,75 17,645 17,381 849.044
06/09/2018 17,611 17,601 -0,08 17,757 17,527 932.327
05/09/2018 17,523 17,615 0,33 17,835 17,523 1.230.178
04/09/2018 17,845 17,557 -1,88 17,899 17,376 1.129.919
03/09/2018 18,163 17,894 -1,69 18,226 17,806 957.091
31/08/2018 18,241 18,202 -0,16 18,309 18,021 1.310.322
30/08/2018 18,158 18,231 0,35 18,343 18,050 1.217.058
29/08/2018 18,168 18,168 0,49 18,231 17,918 1.273.674
28/08/2018 18,050 18,080 0,19 18,343 18,016 879.559
27/08/2018 18,050 18,045 0,24 18,070 17,972 357.536
24/08/2018 17,894 18,001 0,63 18,045 17,889 601.465
23/08/2018 17,835 17,889 0,22 18,050 17,830 618.522
22/08/2018 17,835 17,850 0,00 17,967 17,650 520.618
21/08/2018 17,694 17,850 1,02 18,006 17,620 1.027.792
20/08/2018 17,405 17,669 1,54 17,796 17,405 950.600
17/08/2018 17,347 17,400 0,20 17,400 17,239 854.245
16/08/2018 17,713 17,366 -1,20 17,718 17,141 1.220.469
15/08/2018 17,845 17,576 -1,37 17,855 17,454 713.017
14/08/2018 17,645 17,821 1,14 17,869 17,625 1.198.562
13/08/2018 17,523 17,620 0,19 17,650 17,425 734.726
10/08/2018 17,684 17,586 -1,32 17,728 17,508 681.181
09/08/2018 17,684 17,821 0,72 17,904 17,640 858.396
08/08/2018 17,698 17,694 0,08 17,728 17,591 665.831
07/08/2018 17,620 17,679 0,42 17,767 17,620 929.762
06/08/2018 17,571 17,606 0,25 17,684 17,483 779.043
03/08/2018 17,146 17,562 2,57 17,562 17,141 1.063.948
02/08/2018 17,088 17,122 0,03 17,190 17,014 1.388.861
01/08/2018 17,234 17,117 -0,93 17,356 17,117 1.373.541
31/07/2018 17,493 17,278 -1,34 17,537 17,278 2.064.388
30/07/2018 17,552 17,513 -0,33 17,615 17,425 851.906
27/07/2018 17,171 17,571 2,71 17,840 17,122 2.034.693
26/07/2018 17,244 17,107 0,03 17,347 17,063 1.130.507
25/07/2018 17,224 17,102 -0,62 17,352 17,044 899.821
24/07/2018 17,185 17,210 0,49 17,356 17,088 1.026.749
23/07/2018 17,009 17,127 0,69 17,254 16,966 955.839
20/07/2018 17,014 17,009 -0,09 17,068 16,843 1.260.409
19/07/2018 17,053 17,024 -0,51 17,195 16,897 1.068.435
18/07/2018 17,249 17,112 -0,26 17,249 17,009 981.968
17/07/2018 17,352 17,156 -1,21 17,356 16,941 1.774.668
16/07/2018 17,317 17,366 0,03 17,439 17,264 806.573
13/07/2018 17,444 17,361 -0,34 17,518 17,337 1.060.389
12/07/2018 17,352 17,420 0,65 17,483 17,288 852.559
11/07/2018 17,435 17,308 -1,25 17,454 17,308 731.905
10/07/2018 17,425 17,527 0,70 17,552 17,400 702.945
09/07/2018 17,391 17,405 0,31 17,508 17,312 813.948
06/07/2018 17,381 17,352 0,03 17,425 17,288 981.542
05/07/2018 17,200 17,347 1,00 17,361 17,200 846.910
04/07/2018 17,044 17,176 0,77 17,229 17,000 827.493
03/07/2018 17,053 17,044 0,43 17,264 16,980 884.596
02/07/2018 17,053 16,970 -1,19 17,117 16,941 885.826
29/06/2018 17,137 17,176 0,43 17,249 17,063 1.301.018
28/06/2018 17,063 17,102 -0,20 17,215 17,029 946.696
27/06/2018 17,102 17,137 0,23 17,234 16,838 1.098.758
26/06/2018 17,259 17,097 -0,65 17,298 17,097 1.381.412
25/06/2018 17,474 17,210 -1,95 17,483 17,210 1.357.068
22/06/2018 17,689 17,552 -1,13 17,694 17,449 1.390.424
21/06/2018 17,909 17,752 -0,87 17,957 17,723 1.350.203
20/06/2018 17,928 17,909 0,55 18,143 17,874 1.423.379
19/06/2018 17,640 17,811 0,05 17,894 17,268 1.165.209
18/06/2018 17,933 17,801 -1,06 17,977 17,723 1.022.368
15/06/2018 18,036 17,992 -0,11 18,065 17,884 2.747.674
14/06/2018 17,679 18,011 1,54 18,070 17,669 1.453.272
13/06/2018 18,094 17,738 -1,94 18,109 17,625 1.531.501
12/06/2018 18,050 18,089 0,60 18,094 17,982 1.204.047
11/06/2018 17,977 17,982 0,52 18,011 17,869 1.259.535
08/06/2018 17,826 17,889 -0,22 17,913 17,703 1.068.652
07/06/2018 18,026 17,928 -0,49 18,119 17,869 1.332.125
06/06/2018 17,884 18,016 0,77 18,138 17,816 1.489.350
05/06/2018 17,762 17,879 0,52 17,957 17,674 1.333.713
04/06/2018 17,435 17,786 3,53 17,869 17,303 1.971.357
01/06/2018 17,107 17,181 0,86 17,410 17,107 1.620.978
31/05/2018 17,141 17,034 0,43 17,210 16,917 2.569.229
30/05/2018 16,961 16,961 0,64 17,063 16,829 1.206.321
29/05/2018 16,936 16,853 -1,03 16,936 16,751 1.313.844
28/05/2018 17,102 17,029 -0,03 17,156 16,970 563.284
25/05/2018 17,317 17,034 -1,33 17,381 16,780 1.961.373
24/05/2018 17,229 17,264 -0,06 17,342 17,171 1.140.985
23/05/2018 17,249 17,273 -0,08 17,308 17,181 1.261.248
22/05/2018 17,146 17,288 0,86 17,322 17,132 1.312.533
21/05/2018 17,014 17,141 0,95 17,215 16,966 869.238
18/05/2018 17,053 16,980 -0,40 17,102 16,946 1.071.616
17/05/2018 17,019 17,049 0,95 17,122 16,814 1.186.466
16/05/2018 16,980 16,889 -0,34 17,009 16,870 1.318.872
15/05/2018 16,870 16,946 0,06 16,994 16,822 1.235.507
14/05/2018 17,249 16,937 -1,84 17,254 16,870 1.591.510
11/05/2018 16,831 17,254 -0,83 17,364 16,812 2.041.368
10/05/2018 17,282 17,398 0,25 17,546 17,268 1.271.800
09/05/2018 17,234 17,354 0,78 17,354 17,095 1.445.867
08/05/2018 17,129 17,220 0,31 17,230 17,114 1.665.904
07/05/2018 17,153 17,167 0,56 17,201 17,100 712.106
04/05/2018 17,095 17,071 0,06 17,210 17,052 1.119.315
03/05/2018 16,937 17,062 0,48 17,167 16,937 988.190
02/05/2018 17,004 16,980 -0,28 17,129 16,889 1.693.964
30/04/2018 17,081 17,028 0,11 17,244 17,023 1.407.746
27/04/2018 16,711 17,009 -1,03 17,105 16,495 1.997.170
26/04/2018 17,105 17,186 0,56 17,311 16,999 1.118.417
25/04/2018 16,898 17,090 0,71 17,095 16,826 1.025.133
24/04/2018 17,033 16,970 -0,25 17,134 16,913 747.891
23/04/2018 17,062 17,014 -0,17 17,076 16,937 655.388
20/04/2018 16,956 17,042 0,82 17,042 16,865 973.421
19/04/2018 16,822 16,903 0,46 16,937 16,822 1.201.267
18/04/2018 16,726 16,826 0,75 16,884 16,639 1.562.326
17/04/2018 16,586 16,702 0,72 16,740 16,534 720.536
16/04/2018 16,543 16,582 0,29 16,610 16,505 775.261
13/04/2018 16,462 16,534 0,82 16,601 16,462 879.721
12/04/2018 16,625 16,399 -1,56 16,658 16,399 1.010.166
11/04/2018 16,711 16,658 -0,37 16,740 16,543 816.859
10/04/2018 16,668 16,721 0,93 16,831 16,649 1.236.845
09/04/2018 16,390 16,567 1,29 16,586 16,375 1.349.296
06/04/2018 16,375 16,356 -0,67 16,462 16,322 852.276
05/04/2018 16,178 16,466 2,76 16,529 16,058 1.193.087
04/04/2018 16,125 16,025 -0,65 16,125 15,905 1.127.914
03/04/2018 16,274 16,130 -0,97 16,399 16,020 1.520.191
29/03/2018 16,097 16,289 1,25 16,342 16,082 1.544.497
28/03/2018 15,650 16,087 2,23 16,087 15,602 2.155.787
27/03/2018 15,741 15,737 1,17 15,842 15,617 1.414.259
26/03/2018 15,717 15,554 -0,61 15,717 15,535 1.408.868
23/03/2018 15,607 15,650 -0,61 15,689 15,477 1.430.134
22/03/2018 15,953 15,746 -1,56 16,121 15,727 1.780.981
21/03/2018 16,226 15,996 -1,42 16,289 15,996 1.666.837
20/03/2018 16,313 16,226 -0,29 16,332 16,116 1.346.985
19/03/2018 16,366 16,274 -1,02 16,390 16,173 1.299.300
16/03/2018 16,471 16,442 -0,44 16,577 16,418 2.797.719
15/03/2018 16,610 16,514 -0,46 16,668 16,481 1.067.393
14/03/2018 16,534 16,591 0,14 16,658 16,471 1.147.788
13/03/2018 16,697 16,567 -0,55 16,836 16,466 879.756
12/03/2018 16,687 16,658 0,49 16,774 16,577 818.918
09/03/2018 16,558 16,577 0,38 16,610 16,476 1.046.368
08/03/2018 16,342 16,514 1,56 16,572 16,236 1.789.101
07/03/2018 16,034 16,260 1,32 16,327 16,034 1.361.821
06/03/2018 16,481 16,049 -1,91 16,538 16,049 1.213.843
05/03/2018 16,053 16,361 1,79 16,399 16,044 1.189.586
02/03/2018 16,231 16,073 -1,53 16,265 15,986 1.605.877
01/03/2018 16,793 16,322 -4,31 16,793 16,284 2.357.949
28/02/2018 17,047 17,057 -1,22 17,220 16,870 1.589.332
27/02/2018 17,090 17,268 1,18 17,374 17,066 1.796.437
26/02/2018 17,114 17,066 -0,17 17,210 16,956 973.903
23/02/2018 16,937 17,095 1,16 17,148 16,774 1.109.771
22/02/2018 16,721 16,898 0,17 16,956 16,663 963.161
21/02/2018 16,879 16,870 -0,43 16,918 16,802 755.303
20/02/2018 16,692 16,942 1,55 16,966 16,692 1.233.721
19/02/2018 16,966 16,682 -1,45 17,023 16,658 966.130
16/02/2018 16,682 16,927 2,05 17,042 16,639 1.583.994
15/02/2018 16,481 16,586 1,59 16,586 16,318 1.297.653
14/02/2018 16,399 16,327 -0,12 16,490 16,111 2.275.358
13/02/2018 16,534 16,346 -1,13 16,548 16,346 1.122.868
12/02/2018 16,548 16,534 0,58 16,663 16,471 1.218.217
09/02/2018 16,390 16,438 -0,35 16,663 16,380 1.919.652
08/02/2018 16,716 16,495 -1,83 16,788 16,457 1.607.415
07/02/2018 16,754 16,802 0,86 16,817 16,630 1.755.664
06/02/2018 16,327 16,658 -1,39 16,726 16,034 3.233.600
05/02/2018 17,244 16,894 -2,36 17,254 16,846 1.996.764
02/02/2018 17,546 17,302 -1,48 17,594 17,302 1.136.054
01/02/2018 17,763 17,561 -1,00 17,902 17,393 1.796.634
31/01/2018 17,604 17,739 0,57 17,782 17,599 1.168.675
30/01/2018 17,666 17,638 -0,62 17,787 17,633 1.073.517
29/01/2018 17,763 17,748 -0,08 17,787 17,681 1.093.348
26/01/2018 17,763 17,763 0,00 17,801 17,695 1.204.411
25/01/2018 17,940 17,763 -1,25 18,017 17,743 1.744.077
24/01/2018 18,123 17,988 -1,08 18,233 17,988 1.147.865
23/01/2018 18,223 18,185 0,08 18,252 17,983 1.205.955
22/01/2018 18,190 18,171 -0,11 18,233 18,079 1.062.989
19/01/2018 18,017 18,190 -0,60 18,190 17,522 2.622.711
18/01/2018 18,507 18,300 -1,12 18,550 18,195 1.488.945
17/01/2018 18,377 18,507 0,44 18,694 18,329 1.385.462
16/01/2018 18,219 18,425 1,43 18,535 18,204 1.196.201
15/01/2018 18,315 18,166 -0,58 18,382 18,166 1.087.328
12/01/2018 18,550 18,271 -1,53 18,569 18,271 1.566.372
11/01/2018 18,862 18,555 -1,35 18,862 18,310 1.617.540
10/01/2018 18,843 18,809 -0,18 18,847 18,727 704.796
09/01/2018 18,881 18,843 -0,13 18,939 18,742 991.591
08/01/2018 19,068 18,867 -0,63 19,087 18,847 1.263.682
05/01/2018 18,871 18,987 0,76 19,049 18,780 1.226.070
04/01/2018 18,425 18,843 3,07 18,843 18,425 1.277.006
03/01/2018 18,339 18,281 -0,24 18,387 18,267 693.711
02/01/2018 18,252 18,324 0,85 18,324 18,132 998.514
29/12/2017 18,295 18,171 -0,37 18,329 18,127 987.882
28/12/2017 18,334 18,238 -0,58 18,367 18,180 717.862
27/12/2017 18,435 18,343 -0,31 18,454 18,252 738.518
22/12/2017 18,209 18,401 -0,44 18,487 17,983 1.305.862
21/12/2017 18,142 18,483 2,83 18,550 18,084 2.367.022
20/12/2017 17,921 17,974 0,03 18,046 17,887 1.324.041
19/12/2017 17,796 17,969 0,86 17,983 17,748 1.287.720
18/12/2017 17,686 17,815 1,23 17,815 17,666 1.584.924

Mas noticias

publicidad
publicidad