Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

0,240,96 %
25,33

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/08/2019 25,110 25,330 0,96 25,350 25,060 969.644
15/08/2019 25,190 25,090 0,08 25,350 24,880 1.420.640
14/08/2019 25,240 25,070 -0,52 25,490 25,030 1.418.243
13/08/2019 24,830 25,200 1,00 25,520 24,830 1.452.136
12/08/2019 24,800 24,950 0,60 25,140 24,620 877.885
09/08/2019 24,840 24,800 -0,24 24,900 24,700 834.360
08/08/2019 24,710 24,860 1,10 24,860 24,490 1.511.845
07/08/2019 24,010 24,590 2,54 24,770 24,010 2.181.361
06/08/2019 23,700 23,980 0,97 24,280 23,700 994.756
05/08/2019 23,680 23,750 -0,84 23,840 23,590 1.431.977
02/08/2019 23,470 23,950 0,67 24,010 23,380 2.142.870
01/08/2019 23,430 23,790 1,02 23,810 23,430 1.490.730
31/07/2019 23,520 23,550 -1,42 23,750 23,400 2.311.345
30/07/2019 24,260 23,890 -1,77 24,290 23,760 1.121.251
29/07/2019 24,120 24,320 0,25 24,440 24,060 940.478
26/07/2019 24,160 24,260 0,12 24,400 24,080 1.080.033
25/07/2019 24,440 24,230 -0,62 24,670 24,230 1.114.611
24/07/2019 24,290 24,380 -0,45 24,470 24,170 1.243.874
23/07/2019 24,450 24,490 0,37 24,710 24,420 1.061.253
22/07/2019 24,090 24,400 1,12 24,500 24,040 1.517.792
19/07/2019 24,050 24,130 0,79 24,240 23,870 1.651.777
18/07/2019 23,850 23,940 -0,33 23,990 23,670 1.381.946
17/07/2019 23,680 24,020 1,48 24,060 23,660 1.275.828
16/07/2019 23,310 23,670 1,37 23,680 23,250 1.283.566
15/07/2019 23,160 23,350 1,17 23,420 23,060 1.017.392
12/07/2019 23,020 23,080 0,35 23,140 22,870 1.505.994
11/07/2019 22,750 23,000 1,10 23,120 22,750 1.237.708
10/07/2019 22,680 22,750 0,66 22,940 22,400 1.585.865
09/07/2019 22,660 22,600 -0,88 22,840 22,500 1.233.418
08/07/2019 22,630 22,800 0,66 22,840 22,580 975.502
05/07/2019 22,930 22,650 -1,52 23,030 22,600 988.531
04/07/2019 23,120 23,000 -0,39 23,160 22,910 803.977
03/07/2019 22,830 23,090 1,49 23,210 22,830 1.216.817
02/07/2019 22,750 22,750 0,53 22,810 22,550 1.212.646
01/07/2019 22,790 22,630 0,53 22,790 22,480 1.304.214
28/06/2019 22,170 22,510 1,26 22,610 22,060 1.395.875
27/06/2019 22,430 22,230 -0,80 22,510 22,230 1.410.804
26/06/2019 22,790 22,410 -1,19 22,830 22,390 1.458.915
25/06/2019 22,380 22,680 0,84 22,780 22,380 2.087.940
24/06/2019 22,330 22,490 1,08 22,570 22,320 937.272
21/06/2019 22,490 22,250 -1,02 22,620 22,250 3.279.109
20/06/2019 22,500 22,480 0,36 22,630 22,380 1.418.773
19/06/2019 22,430 22,400 0,00 22,490 22,340 1.109.822
18/06/2019 22,060 22,400 1,36 22,480 21,860 1.518.338
17/06/2019 22,130 22,100 -0,18 22,260 22,100 1.613.751
14/06/2019 22,050 22,140 0,41 22,210 22,030 1.529.249
13/06/2019 21,930 22,050 0,59 22,130 21,910 1.224.887
12/06/2019 21,820 21,920 0,09 22,040 21,800 1.536.261
11/06/2019 21,890 21,900 0,60 21,990 21,720 1.513.013
10/06/2019 21,790 21,770 0,46 21,950 21,670 1.089.437
07/06/2019 21,270 21,670 2,46 21,700 21,230 1.166.639
06/06/2019 21,100 21,150 0,81 21,210 20,990 1.380.942
05/06/2019 20,840 20,980 0,82 21,170 20,840 1.674.268
04/06/2019 21,100 20,810 -1,65 21,130 20,810 3.574.550
03/06/2019 21,230 21,160 -1,08 21,270 20,920 1.816.879
31/05/2019 21,220 21,390 0,09 21,400 21,180 1.690.069
30/05/2019 21,250 21,370 0,33 21,480 21,160 1.115.639
29/05/2019 21,600 21,300 -2,11 21,630 21,260 1.560.431
28/05/2019 21,740 21,760 -0,05 21,760 21,520 2.394.545
27/05/2019 21,730 21,770 0,74 21,870 21,650 620.405
24/05/2019 21,420 21,610 1,03 21,720 21,380 2.051.431
23/05/2019 21,410 21,390 -0,33 21,560 21,340 1.489.011
22/05/2019 21,420 21,460 -0,05 21,660 21,420 1.273.161
21/05/2019 21,130 21,470 1,37 21,490 21,120 1.250.571
20/05/2019 21,220 21,180 -0,56 21,440 21,000 1.705.086
17/05/2019 21,040 21,300 1,00 21,380 21,000 1.626.686
16/05/2019 20,370 21,090 3,33 21,090 20,370 1.911.513
15/05/2019 20,420 20,410 0,54 20,500 20,240 1.154.012
14/05/2019 20,090 20,300 1,25 20,330 20,030 1.658.704
13/05/2019 20,325 20,049 -0,93 20,345 19,990 1.606.848
10/05/2019 20,325 20,237 -0,39 20,572 20,237 1.887.171
09/05/2019 20,454 20,316 -0,87 20,611 20,266 2.220.156
08/05/2019 20,178 20,493 -3,53 20,700 19,369 3.374.990
07/05/2019 21,173 21,242 -0,14 21,479 21,144 1.479.117
06/05/2019 21,203 21,272 -0,92 21,370 21,006 985.459
03/05/2019 21,587 21,469 -0,05 21,597 21,361 1.444.936
02/05/2019 21,587 21,479 -0,77 21,597 21,410 1.972.593
30/04/2019 21,568 21,646 0,41 21,735 21,469 1.827.371
29/04/2019 21,400 21,558 0,14 21,558 21,341 998.779
26/04/2019 21,410 21,528 0,65 21,558 21,282 1.459.847
25/04/2019 21,075 21,390 1,17 21,390 20,937 2.112.681
24/04/2019 20,897 21,144 1,56 21,154 20,887 1.763.775
23/04/2019 20,700 20,818 0,62 20,838 20,611 1.354.172
18/04/2019 20,523 20,690 0,91 20,749 20,523 1.120.820
17/04/2019 20,414 20,503 0,68 20,523 20,168 1.510.185
16/04/2019 20,355 20,365 -0,29 20,473 20,296 959.237
15/04/2019 20,493 20,424 0,14 20,592 20,375 1.846.706
12/04/2019 20,207 20,394 0,93 20,473 20,178 1.735.164
11/04/2019 20,316 20,207 -0,73 20,365 19,951 1.817.522
10/04/2019 20,473 20,355 -0,72 20,552 20,306 1.354.171
09/04/2019 20,621 20,503 -0,95 20,740 20,503 1.318.977
08/04/2019 20,937 20,700 -1,18 20,966 20,611 1.430.334
05/04/2019 20,848 20,947 0,00 21,301 20,730 2.272.298
04/04/2019 21,045 20,947 -0,42 21,114 20,878 1.169.510
03/04/2019 20,868 21,035 1,04 21,104 20,848 1.636.377
02/04/2019 20,749 20,818 0,62 20,848 20,641 1.549.439
01/04/2019 20,690 20,690 0,53 20,789 20,592 1.529.161
29/03/2019 20,503 20,582 0,38 20,730 20,483 1.370.862
28/03/2019 20,513 20,503 -0,05 20,582 20,404 1.000.329
27/03/2019 20,542 20,513 -0,14 20,572 20,266 1.040.520
26/03/2019 20,306 20,542 1,91 20,562 20,197 1.602.373
25/03/2019 20,158 20,158 -0,54 20,296 20,109 1.434.902
22/03/2019 20,316 20,266 -0,24 20,365 20,168 1.203.154
21/03/2019 20,444 20,316 -0,67 20,552 20,276 1.123.517
20/03/2019 20,582 20,454 -0,62 20,671 20,434 1.049.516
19/03/2019 20,680 20,582 -0,57 20,680 20,385 1.465.726
18/03/2019 20,542 20,700 0,57 20,700 20,523 859.231
15/03/2019 20,325 20,582 1,26 20,611 20,325 4.670.968
14/03/2019 20,256 20,325 -0,05 20,404 20,138 1.157.016
13/03/2019 20,325 20,335 -0,15 20,414 20,207 1.111.185
12/03/2019 20,385 20,365 -0,10 20,424 20,207 1.104.254
11/03/2019 20,256 20,385 0,68 20,424 20,138 997.048
08/03/2019 20,621 20,247 -2,42 20,641 20,148 1.733.762
07/03/2019 20,641 20,749 0,67 20,789 20,523 1.544.477
06/03/2019 20,463 20,611 0,24 20,690 20,463 1.329.231
05/03/2019 20,592 20,562 -0,05 20,611 20,286 1.301.942
04/03/2019 20,463 20,572 0,48 20,661 20,414 1.311.200
01/03/2019 20,059 20,473 2,52 20,868 19,941 2.484.994
28/02/2019 19,226 19,971 2,84 19,971 19,226 2.298.735
27/02/2019 19,596 19,419 -1,01 19,640 19,379 1.040.747
26/02/2019 19,438 19,616 0,63 19,655 19,325 1.204.767
25/02/2019 19,744 19,493 -1,27 19,813 19,458 1.635.233
22/02/2019 19,581 19,744 0,65 19,793 19,502 1.615.610
21/02/2019 19,823 19,616 -1,00 19,990 19,616 1.436.897
20/02/2019 19,606 19,813 1,21 19,862 19,586 1.177.428
19/02/2019 19,621 19,576 -0,23 19,626 19,438 1.070.174
18/02/2019 19,517 19,621 0,45 19,680 19,468 886.655
15/02/2019 19,433 19,532 0,63 19,576 19,276 939.842
14/02/2019 19,468 19,409 0,31 19,562 19,374 940.907
13/02/2019 19,399 19,350 0,20 19,404 19,207 855.371
12/02/2019 19,419 19,310 -0,25 19,463 19,310 845.834
11/02/2019 19,226 19,359 1,11 19,394 19,172 961.759
08/02/2019 19,157 19,148 -0,33 19,300 19,039 1.669.373
07/02/2019 19,207 19,212 -0,13 19,379 19,187 1.338.963
06/02/2019 19,458 19,236 -1,26 19,468 19,187 1.201.765
05/02/2019 19,364 19,483 0,79 19,483 19,133 1.687.579
04/02/2019 19,320 19,330 -0,13 19,394 19,177 1.193.475
01/02/2019 19,394 19,355 0,33 19,502 19,202 1.035.423
31/01/2019 19,128 19,290 1,40 19,290 19,074 1.684.373
30/01/2019 19,029 19,024 -0,26 19,088 18,872 1.470.591
29/01/2019 19,419 19,074 -1,65 19,443 18,941 1.553.990
28/01/2019 19,300 19,394 -0,03 19,433 19,202 1.554.495
25/01/2019 19,409 19,399 0,15 19,493 19,236 1.836.967
24/01/2019 19,300 19,369 0,33 19,419 19,074 1.701.892
23/01/2019 19,019 19,305 1,06 19,428 19,019 1.204.319
22/01/2019 19,034 19,103 0,10 19,266 19,034 1.350.167
21/01/2019 19,005 19,083 0,00 19,172 18,931 980.201
18/01/2019 18,827 19,083 1,44 19,123 18,817 1.326.063
17/01/2019 18,517 18,812 1,17 18,812 18,413 1.191.321
16/01/2019 18,438 18,596 0,91 18,596 18,329 1.292.142
15/01/2019 18,630 18,428 -0,43 18,724 18,359 949.883
14/01/2019 18,236 18,507 1,19 18,507 18,177 1.075.267
11/01/2019 18,605 18,290 -0,40 18,891 18,251 1.963.368
10/01/2019 18,137 18,364 1,22 18,364 18,024 1.601.801
09/01/2019 18,137 18,142 0,44 18,275 18,078 1.118.999
08/01/2019 17,846 18,063 0,96 18,098 17,792 1.412.190
07/01/2019 17,758 17,891 0,75 17,891 17,501 875.224
04/01/2019 17,659 17,758 1,21 17,841 17,570 1.261.868
03/01/2019 17,314 17,546 0,51 17,694 17,275 1.019.325
02/01/2019 17,285 17,457 0,08 17,531 17,102 1.210.386
31/12/2018 17,398 17,442 0,51 17,556 17,368 466.819
28/12/2018 17,092 17,354 1,91 17,393 17,082 981.666
27/12/2018 17,556 17,028 -2,21 17,575 16,925 1.423.477
24/12/2018 17,250 17,413 0,54 17,477 17,240 319.818
21/12/2018 17,496 17,319 -1,07 17,496 17,255 2.400.489
20/12/2018 17,595 17,506 -1,14 17,689 17,230 1.472.338
19/12/2018 17,595 17,708 0,76 17,768 17,521 1.235.735
18/12/2018 17,768 17,575 -1,19 17,768 17,368 1.754.110
17/12/2018 17,758 17,787 0,03 17,896 17,694 1.300.734
14/12/2018 17,536 17,782 0,92 17,782 17,388 1.609.103
13/12/2018 18,058 17,620 -1,19 18,078 17,487 1.767.086
12/12/2018 17,536 17,832 1,74 17,832 17,457 1.451.148
11/12/2018 17,265 17,526 2,13 17,674 17,191 1.325.601
10/12/2018 17,541 17,161 -2,63 17,580 17,161 1.658.636
07/12/2018 17,496 17,625 1,25 17,728 17,496 1.519.173
06/12/2018 17,817 17,408 -3,07 17,925 17,408 1.658.327
05/12/2018 17,896 17,960 -0,46 18,073 17,738 1.057.875
04/12/2018 18,137 18,044 -0,14 18,206 18,039 764.404
03/12/2018 18,098 18,068 0,88 18,265 17,950 1.373.912
30/11/2018 17,881 17,910 0,44 17,955 17,743 1.657.897
29/11/2018 17,940 17,832 0,14 17,979 17,713 806.535
28/11/2018 18,039 17,807 -1,01 18,039 17,723 885.420
27/11/2018 17,970 17,989 -0,08 18,137 17,935 1.074.717
26/11/2018 17,851 18,004 0,88 18,113 17,851 1.063.750
23/11/2018 17,674 17,846 1,34 17,876 17,654 850.214
22/11/2018 17,531 17,610 -0,17 17,684 17,442 742.605
21/11/2018 17,472 17,639 1,33 17,664 17,354 777.398
20/11/2018 17,309 17,408 0,31 17,467 17,289 1.257.181
19/11/2018 17,442 17,354 -0,42 17,669 17,354 942.941
16/11/2018 17,413 17,427 0,34 17,506 17,255 1.327.365
15/11/2018 17,575 17,368 -0,73 17,797 17,349 1.360.094
14/11/2018 17,644 17,496 -1,39 17,644 17,418 935.324
13/11/2018 17,625 17,743 0,76 17,753 17,565 1.148.373
12/11/2018 17,521 17,610 0,39 17,777 17,472 945.643
09/11/2018 17,230 17,541 1,57 17,541 17,156 996.773
08/11/2018 17,314 17,270 -0,51 17,354 17,073 854.215
07/11/2018 17,156 17,358 1,70 17,472 17,151 1.064.655
06/11/2018 16,915 17,068 1,83 17,147 16,811 1.274.510
05/11/2018 16,964 16,762 -1,42 17,080 16,762 1.510.201
02/11/2018 17,099 17,003 0,09 17,306 16,945 1.435.317
01/11/2018 16,978 16,988 -0,37 17,123 16,863 1.534.412
31/10/2018 17,292 17,051 -0,73 17,581 17,051 1.740.734
30/10/2018 16,964 17,176 0,82 17,335 16,964 1.347.640
29/10/2018 17,051 17,036 -1,20 17,234 16,978 1.271.290
26/10/2018 17,171 17,243 -0,39 17,243 16,969 1.089.039
25/10/2018 17,267 17,311 -0,17 17,475 17,181 1.362.308
24/10/2018 17,345 17,340 1,27 17,677 17,253 1.042.288
23/10/2018 17,263 17,123 -1,03 17,821 17,123 1.662.215
22/10/2018 17,706 17,301 -1,26 17,749 17,296 930.676
19/10/2018 17,475 17,523 -0,25 17,773 17,311 1.475.857
18/10/2018 17,677 17,566 -0,63 17,961 17,566 1.585.924
17/10/2018 17,841 17,677 -0,38 18,009 17,552 1.986.812
16/10/2018 17,792 17,744 4,90 17,870 17,364 2.532.315
15/10/2018 16,569 16,916 2,63 16,916 16,338 1.696.355
12/10/2018 16,791 16,482 -1,41 16,901 16,338 1.215.789
11/10/2018 16,906 16,718 -2,47 16,988 16,670 1.336.154
10/10/2018 17,426 17,142 -1,33 17,426 17,104 847.628
09/10/2018 17,325 17,373 0,25 17,417 16,954 1.209.644
08/10/2018 17,214 17,330 0,47 17,412 17,200 782.202
05/10/2018 17,340 17,248 -0,31 17,378 17,190 674.268
04/10/2018 17,706 17,301 -2,66 17,749 17,272 970.197
03/10/2018 17,797 17,773 -0,11 17,898 17,730 1.023.721
02/10/2018 17,484 17,792 0,93 17,817 17,465 1.331.277
01/10/2018 17,287 17,629 2,41 17,672 17,214 1.251.387
28/09/2018 17,301 17,214 -0,97 17,320 17,065 1.399.946
27/09/2018 17,354 17,383 -0,50 17,446 17,017 972.700
26/09/2018 17,566 17,470 -0,14 17,566 17,378 1.044.108
25/09/2018 17,725 17,494 -1,17 17,778 17,378 987.003
24/09/2018 17,913 17,701 -1,08 17,985 17,682 780.607
21/09/2018 17,956 17,894 -0,13 18,091 17,889 2.416.794
20/09/2018 17,749 17,918 1,22 17,918 17,672 1.533.031
19/09/2018 17,754 17,701 -0,16 17,797 17,590 1.143.528
18/09/2018 17,537 17,730 0,90 17,730 17,508 758.142
17/09/2018 17,335 17,571 1,22 17,677 17,335 666.530
14/09/2018 17,277 17,359 1,07 17,393 17,181 723.578
13/09/2018 17,383 17,176 -1,27 17,451 17,176 976.476
12/09/2018 17,460 17,398 -0,11 17,479 17,325 877.021
11/09/2018 17,388 17,417 0,25 17,431 17,306 783.054
10/09/2018 17,205 17,373 0,90 17,436 17,075 996.652
07/09/2018 17,369 17,219 -0,75 17,393 17,133 849.044
06/09/2018 17,359 17,349 -0,08 17,503 17,277 932.327
05/09/2018 17,272 17,364 0,33 17,581 17,272 1.230.178
04/09/2018 17,590 17,306 -1,88 17,643 17,128 1.129.919
03/09/2018 17,903 17,638 -1,69 17,966 17,552 957.091
31/08/2018 17,980 17,942 -0,16 18,048 17,764 1.310.322
30/08/2018 17,898 17,971 0,35 18,081 17,792 1.217.058
29/08/2018 17,908 17,908 0,49 17,971 17,662 1.273.674
28/08/2018 17,792 17,821 0,19 18,081 17,759 879.559
27/08/2018 17,792 17,788 0,24 17,812 17,715 357.536
24/08/2018 17,638 17,744 0,63 17,788 17,634 601.465
23/08/2018 17,581 17,634 0,22 17,792 17,576 618.522
22/08/2018 17,581 17,595 0,00 17,711 17,398 520.618
21/08/2018 17,441 17,595 1,02 17,749 17,369 1.027.792

Mas noticias

publicidad
publicidad