publicidad
25 de Mayo, 18:15 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

-0,07-0,55 %
12,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 12,655 12,560 -0,55 12,730 12,480 1.355.565
23/05/2013 12,865 12,630 -2,66 12,950 12,530 2.865.656
22/05/2013 12,965 12,975 0,19 13,000 12,877 1.720.802
21/05/2013 12,931 12,951 -0,04 13,019 12,872 2.198.404
20/05/2013 12,970 12,955 -0,30 13,029 12,852 1.452.563
17/05/2013 12,951 12,995 -0,04 13,024 12,931 1.590.135
16/05/2013 13,000 13,000 0,00 13,088 12,955 2.074.967
15/05/2013 12,906 13,000 0,76 13,078 12,901 3.771.712
14/05/2013 13,014 12,901 0,00 13,024 12,852 4.018.786
13/05/2013 12,921 12,901 0,08 12,975 12,833 1.624.049
10/05/2013 12,877 12,892 0,04 13,034 12,823 2.652.153
09/05/2013 12,720 12,887 1,23 12,941 12,661 2.150.763
08/05/2013 12,627 12,730 0,78 12,754 12,573 5.163.472
07/05/2013 12,632 12,632 0,51 12,691 12,553 3.272.135
06/05/2013 12,656 12,568 -0,39 12,656 12,538 1.954.685
03/05/2013 12,450 12,617 2,06 12,656 12,386 3.228.453
02/05/2013 12,372 12,362 0,28 12,509 12,234 2.690.734
30/04/2013 12,637 12,328 -2,18 12,641 12,121 5.323.461
29/04/2013 12,514 12,602 0,94 12,686 12,499 3.089.320
26/04/2013 12,514 12,485 1,03 12,548 12,318 2.875.066
25/04/2013 12,426 12,357 -0,24 12,548 12,303 2.657.475
24/04/2013 12,205 12,386 1,49 12,450 12,205 2.155.036
23/04/2013 12,038 12,205 1,06 12,264 11,935 2.935.671
22/04/2013 12,009 12,077 1,15 12,107 11,950 1.648.426
19/04/2013 12,117 11,940 -1,14 12,146 11,871 2.449.920
18/04/2013 12,293 12,077 -0,89 12,367 12,077 1.739.706
17/04/2013 12,396 12,185 -1,15 12,416 12,058 1.750.476
16/04/2013 12,406 12,328 -0,87 12,489 12,328 1.442.720
15/04/2013 12,538 12,435 -0,82 12,583 12,342 1.694.313
12/04/2013 12,362 12,538 1,03 12,558 12,332 1.570.928
11/04/2013 12,185 12,411 2,02 12,411 12,166 2.097.483
10/04/2013 11,969 12,166 2,39 12,234 11,876 2.018.940
09/04/2013 12,048 11,881 -0,90 12,097 11,479 2.312.714
08/04/2013 11,960 11,989 0,33 12,112 11,960 1.726.298
05/04/2013 12,117 11,950 -0,85 12,146 11,881 2.090.856
04/04/2013 12,386 12,053 -2,11 12,401 11,994 1.796.536
03/04/2013 12,308 12,313 -0,32 12,362 12,175 1.939.946
02/04/2013 12,180 12,352 1,70 12,411 12,107 2.630.564
28/03/2013 12,063 12,146 0,41 12,185 11,965 1.316.802
27/03/2013 12,239 12,097 -0,64 12,239 11,906 1.780.609
26/03/2013 12,229 12,175 -0,28 12,313 11,999 2.009.258
25/03/2013 12,455 12,210 -1,23 12,509 12,166 1.591.302
22/03/2013 12,264 12,362 0,72 12,450 12,215 1.747.840
21/03/2013 12,180 12,274 1,17 12,357 12,117 2.618.020
20/03/2013 12,195 12,131 0,49 12,220 12,038 1.466.870
19/03/2013 12,220 12,072 -1,24 12,234 12,009 1.274.709
18/03/2013 11,940 12,225 0,65 12,264 11,773 2.047.468
15/03/2013 12,381 12,146 -1,86 12,401 12,141 3.391.871
14/03/2013 12,357 12,377 0,12 12,377 12,303 2.766.186
13/03/2013 12,303 12,362 0,36 12,367 12,225 1.942.865
12/03/2013 12,293 12,318 -0,20 12,362 12,225 1.619.112
11/03/2013 12,278 12,342 0,40 12,352 12,264 1.319.835
08/03/2013 12,337 12,293 -0,16 12,352 12,097 2.691.127
07/03/2013 12,244 12,313 0,48 12,318 12,180 2.377.200
06/03/2013 12,274 12,254 -0,48 12,396 12,225 3.107.855
05/03/2013 12,087 12,313 2,53 12,347 12,048 3.075.676
04/03/2013 11,871 12,009 0,37 12,014 11,847 2.487.813
01/03/2013 11,773 11,965 1,54 11,989 11,705 3.233.394
28/02/2013 11,700 11,783 0,80 11,783 11,685 2.778.283
27/02/2013 11,567 11,690 0,98 11,714 11,552 1.899.819
26/02/2013 11,312 11,577 -1,46 11,714 11,283 3.571.148
25/02/2013 11,680 11,749 0,46 11,763 11,621 2.482.207
22/02/2013 11,685 11,695 0,08 11,749 11,651 1.934.006
21/02/2013 11,675 11,685 -0,54 11,724 11,528 2.954.176
20/02/2013 11,528 11,749 3,41 11,773 11,508 3.670.001
19/02/2013 11,351 11,361 -0,22 11,440 11,214 1.624.992
18/02/2013 11,538 11,386 -1,44 11,597 11,322 1.082.100
15/02/2013 11,494 11,552 0,04 11,626 11,449 1.800.784
14/02/2013 11,381 11,548 -0,38 11,616 11,312 2.487.153
13/02/2013 11,170 11,592 4,37 11,621 11,121 2.970.676
12/02/2013 11,013 11,106 1,07 11,150 10,988 1.915.703
11/02/2013 11,189 10,988 -1,23 11,189 10,974 1.204.651
08/02/2013 10,998 11,126 1,02 11,194 10,959 1.751.458
07/02/2013 11,160 11,013 -0,88 11,297 11,013 1.745.379
06/02/2013 11,189 11,111 -0,61 11,322 11,052 1.826.545
05/02/2013 10,792 11,180 3,08 11,268 10,792 2.578.577
04/02/2013 11,283 10,846 -4,08 11,292 10,777 2.954.238
01/02/2013 11,538 11,307 -2,37 11,592 11,067 3.318.241
31/01/2013 11,631 11,582 -0,09 11,690 11,523 1.772.835
30/01/2013 11,587 11,592 0,55 11,675 11,523 1.208.507
29/01/2013 11,484 11,528 0,13 11,655 11,464 1.627.082
28/01/2013 11,655 11,513 -0,59 11,675 11,513 1.078.625
25/01/2013 11,435 11,582 1,42 11,675 11,395 2.052.881
24/01/2013 11,484 11,420 -0,51 11,552 11,356 1.957.298
23/01/2013 11,577 11,479 -0,13 11,577 11,435 1.377.396
22/01/2013 11,577 11,494 -0,43 11,592 11,410 1.290.030
21/01/2013 11,538 11,543 1,38 11,695 11,494 1.833.502
18/01/2013 11,577 11,386 -1,61 11,626 11,322 2.619.200
17/01/2013 11,675 11,572 -0,72 11,724 11,557 1.610.504
16/01/2013 11,616 11,655 0,30 11,773 11,415 2.260.852
15/01/2013 11,548 11,621 0,00 11,724 11,494 1.179.156
14/01/2013 11,935 11,621 -1,78 11,965 11,538 1.254.787
11/01/2013 11,862 11,832 0,58 11,920 11,773 1.356.340
10/01/2013 11,724 11,763 1,18 11,920 11,636 2.100.883
09/01/2013 11,597 11,626 0,89 11,724 11,381 1.505.770
08/01/2013 11,391 11,523 1,16 11,577 11,361 1.424.828
07/01/2013 11,425 11,391 -0,13 11,479 11,342 1.608.491
04/01/2013 11,469 11,405 -0,30 11,479 11,283 1.611.145
03/01/2013 11,214 11,440 2,06 11,479 11,140 2.801.272
02/01/2013 11,204 11,209 2,01 11,283 11,135 1.768.972
31/12/2012 11,018 10,988 -0,44 11,106 10,822 2.915.133
28/12/2012 11,160 11,037 -1,40 11,229 10,998 756.851
27/12/2012 11,057 11,194 0,80 11,194 10,998 885.033
24/12/2012 11,185 11,106 -0,61 11,204 10,939 601.864
21/12/2012 10,959 11,175 1,42 11,175 10,939 3.929.857
20/12/2012 10,939 11,018 0,63 11,072 10,910 2.791.824
19/12/2012 10,939 10,949 0,09 11,131 10,841 3.534.636
18/12/2012 10,576 10,939 4,16 10,939 10,557 3.640.991
17/12/2012 10,459 10,503 0,52 10,542 10,409 1.653.108
14/12/2012 10,311 10,449 1,86 10,459 10,233 3.026.325
13/12/2012 10,189 10,257 2,05 10,297 10,051 3.318.774
12/12/2012 10,159 10,051 -0,57 10,199 10,029 3.256.712
11/12/2012 10,185 10,109 -0,22 10,270 10,096 2.757.555
10/12/2012 10,221 10,132 -0,74 10,221 10,029 2.258.813
07/12/2012 10,118 10,208 1,06 10,235 10,065 2.197.531
06/12/2012 10,208 10,101 -0,57 10,208 10,065 1.467.619
05/12/2012 10,306 10,159 -1,60 10,346 10,038 2.792.947
04/12/2012 10,190 10,324 1,67 10,324 10,051 2.294.091
03/12/2012 10,288 10,154 -0,31 10,449 10,145 3.343.851
30/11/2012 10,369 10,185 0,84 10,413 10,029 3.734.439
29/11/2012 10,154 10,101 -0,44 10,342 10,029 1.761.634
28/11/2012 9,957 10,145 1,79 10,145 9,877 1.102.059
27/11/2012 10,074 9,966 -0,31 10,141 9,935 1.323.973
26/11/2012 10,060 9,998 -0,62 10,060 9,850 659.806
23/11/2012 10,011 10,060 1,03 10,083 9,953 499.055
22/11/2012 10,065 9,957 -0,31 10,087 9,944 644.118
21/11/2012 9,899 9,989 0,63 10,065 9,877 1.312.235
20/11/2012 9,917 9,926 -0,09 9,966 9,761 462.983
19/11/2012 9,895 9,935 1,74 9,957 9,765 942.130
16/11/2012 9,819 9,765 -0,50 9,895 9,752 1.178.886
15/11/2012 9,689 9,815 0,37 9,850 9,689 1.036.599
14/11/2012 9,841 9,779 -0,23 9,859 9,694 1.069.246
13/11/2012 9,551 9,801 2,43 9,904 9,412 1.560.328
12/11/2012 9,841 9,569 -2,82 9,877 9,542 1.232.991
09/11/2012 9,725 9,846 1,10 9,855 9,573 1.172.943
08/11/2012 9,788 9,739 -0,14 9,877 9,680 1.053.321
07/11/2012 9,904 9,752 -0,73 9,913 9,663 1.249.344
06/11/2012 9,698 9,823 1,76 9,908 9,663 858.007
05/11/2012 9,868 9,654 -2,61 9,868 9,627 1.957.540
02/11/2012 9,815 9,913 1,28 9,998 9,797 1.599.807
01/11/2012 9,743 9,788 0,46 9,873 9,743 1.431.046
31/10/2012 9,560 9,743 1,54 9,850 9,560 2.072.627
30/10/2012 9,600 9,596 0,99 9,725 9,493 673.825
29/10/2012 9,645 9,502 -0,19 9,698 9,417 1.298.596
26/10/2012 9,591 9,520 -1,75 9,613 9,386 1.282.172
25/10/2012 9,520 9,689 1,50 9,810 9,520 2.253.988
24/10/2012 9,466 9,546 1,38 9,582 9,309 1.411.226
23/10/2012 9,555 9,417 -1,63 9,582 9,350 2.327.027
22/10/2012 9,386 9,573 1,81 9,573 9,296 3.394.527
19/10/2012 9,376 9,403 0,19 9,461 9,265 1.382.510
18/10/2012 9,314 9,386 0,82 9,386 9,180 1.315.418
17/10/2012 9,269 9,309 1,16 9,350 9,180 1.128.015
16/10/2012 8,904 9,202 4,50 9,242 8,877 1.062.524
15/10/2012 8,849 8,806 -0,65 9,023 8,742 909.206
12/10/2012 9,073 8,863 -0,89 9,117 8,863 653.007
11/10/2012 8,956 8,943 -0,45 9,028 8,863 1.273.962
10/10/2012 9,086 8,983 -1,95 9,193 8,983 1.156.580
09/10/2012 9,287 9,162 -1,01 9,287 8,961 1.552.781
08/10/2012 9,292 9,256 -0,67 9,341 9,216 392.736
05/10/2012 9,229 9,318 1,46 9,345 9,135 728.682
04/10/2012 9,158 9,184 0,39 9,341 9,144 1.242.321
03/10/2012 9,171 9,149 -0,24 9,323 9,131 1.106.307
02/10/2012 9,202 9,171 -0,68 9,417 9,140 1.665.120
01/10/2012 9,153 9,234 2,03 9,345 9,064 1.880.078
28/09/2012 9,073 9,050 0,35 9,184 8,858 1.873.413
27/09/2012 8,679 9,019 4,05 9,028 8,668 1.172.638
26/09/2012 9,019 8,668 -4,93 9,073 8,599 2.674.426
25/09/2012 9,207 9,117 -0,88 9,368 9,099 886.959
24/09/2012 9,403 9,198 -3,15 9,430 9,189 1.254.118
21/09/2012 9,171 9,497 3,86 9,555 9,126 2.397.907
20/09/2012 8,888 9,144 2,15 9,144 8,852 1.047.405
19/09/2012 8,983 8,952 -0,35 9,135 8,858 1.704.572
18/09/2012 8,965 8,983 -0,74 9,055 8,787 1.610.508
17/09/2012 9,108 9,050 -0,93 9,296 8,947 1.771.706
14/09/2012 8,715 9,135 5,36 9,198 8,713 2.540.088
13/09/2012 8,474 8,670 2,29 8,670 8,457 1.337.945
12/09/2012 8,562 8,476 -0,58 8,657 8,410 1.877.410
11/09/2012 8,612 8,526 -1,16 8,621 8,514 796.311
10/09/2012 8,605 8,626 0,52 8,670 8,556 875.148
07/09/2012 8,537 8,581 0,59 8,688 8,537 1.371.907
06/09/2012 8,347 8,531 2,73 8,570 8,275 1.386.894
05/09/2012 8,359 8,304 -1,12 8,416 8,250 1.128.954
04/09/2012 8,399 8,398 0,05 8,501 8,357 836.337
03/09/2012 8,429 8,393 0,05 8,541 8,327 669.572
31/08/2012 8,313 8,389 1,01 8,427 8,313 1.246.026
30/08/2012 8,511 8,305 -2,21 8,511 8,295 1.333.182
29/08/2012 8,411 8,493 0,60 8,536 8,295 1.575.999
28/08/2012 8,703 8,442 -2,79 8,703 8,442 1.197.076
27/08/2012 8,727 8,684 0,00 8,750 8,615 367.469
24/08/2012 8,706 8,684 -0,04 8,769 8,536 1.037.058
23/08/2012 8,748 8,687 -0,32 8,760 8,424 1.468.069
22/08/2012 8,653 8,715 0,20 8,760 8,585 903.635
21/08/2012 8,606 8,698 1,23 8,760 8,541 1.434.666
20/08/2012 8,572 8,593 0,59 8,605 8,322 2.121.757
17/08/2012 8,103 8,543 5,88 8,581 8,103 3.275.608
16/08/2012 7,869 8,068 2,71 8,182 7,869 2.504.166
15/08/2012 7,850 7,855 0,08 7,910 7,844 910.393
14/08/2012 7,960 7,849 -0,69 7,960 7,840 1.199.916
13/08/2012 8,020 7,903 -1,23 8,036 7,866 928.333
10/08/2012 8,045 8,002 -1,07 8,098 7,983 745.926
09/08/2012 8,179 8,089 -0,27 8,179 7,975 1.222.207
08/08/2012 8,028 8,111 0,30 8,180 7,934 1.800.333
07/08/2012 8,152 8,087 -0,80 8,331 8,009 1.762.169
06/08/2012 7,840 8,152 4,33 8,303 7,814 1.609.291
03/08/2012 7,499 7,813 4,31 7,937 7,499 1.341.384
02/08/2012 7,743 7,491 -3,31 7,936 7,491 1.537.744
01/08/2012 7,858 7,747 -2,07 7,995 7,651 1.180.457
31/07/2012 7,897 7,911 0,47 7,976 7,785 919.426
30/07/2012 7,987 7,874 -0,07 8,014 7,750 1.015.187
27/07/2012 7,580 7,879 2,70 8,000 7,527 1.897.741
26/07/2012 7,728 7,672 2,46 7,954 7,402 2.187.322
25/07/2012 7,462 7,488 -0,27 7,741 7,425 1.078.099
24/07/2012 7,768 7,508 -1,81 7,768 7,327 1.453.360
23/07/2012 7,628 7,647 -1,06 7,820 7,347 2.333.415
20/07/2012 8,032 7,729 -3,86 8,106 7,558 3.286.897
19/07/2012 8,027 8,039 0,49 8,133 7,966 2.719.388
18/07/2012 7,907 8,000 1,82 8,037 7,812 1.618.568
17/07/2012 7,850 7,857 0,41 7,954 7,791 2.329.680
16/07/2012 7,799 7,825 -0,52 7,964 7,725 1.716.617
13/07/2012 7,768 7,866 1,51 7,954 7,706 1.737.487
12/07/2012 7,839 7,749 -1,34 7,857 7,665 1.565.673
11/07/2012 7,778 7,854 0,88 8,004 7,732 2.168.558
10/07/2012 7,722 7,785 1,72 7,902 7,558 2.315.235
09/07/2012 7,696 7,654 -0,57 7,760 7,608 2.897.892
06/07/2012 7,963 7,698 -2,95 7,980 7,674 2.122.511
05/07/2012 8,103 7,932 -2,22 8,103 7,875 2.178.158
04/07/2012 8,009 8,112 1,35 8,125 7,979 1.356.068
03/07/2012 8,027 8,004 -0,06 8,043 7,912 1.835.723
02/07/2012 8,027 8,008 0,81 8,027 7,893 2.301.467
29/06/2012 7,895 7,944 3,43 8,015 7,737 3.306.805
28/06/2012 7,586 7,680 0,62 7,701 7,535 1.446.554
27/06/2012 7,499 7,633 2,75 7,639 7,342 2.218.900
26/06/2012 7,564 7,428 -2,66 7,777 7,411 2.594.679
25/06/2012 7,754 7,631 -1,76 7,754 7,583 2.107.913
22/06/2012 7,478 7,768 4,25 7,810 7,455 3.611.256
21/06/2012 7,423 7,451 -0,02 7,561 7,381 5.611.164
20/06/2012 7,330 7,453 2,75 7,480 7,272 5.570.342
19/06/2012 7,234 7,254 0,06 7,347 7,222 1.715.653
18/06/2012 7,406 7,249 -0,53 7,419 7,188 983.526
15/06/2012 7,337 7,288 -0,10 7,368 7,251 2.177.718
14/06/2012 7,151 7,295 1,38 7,299 7,105 2.028.008
13/06/2012 7,257 7,196 -0,44 7,272 7,128 1.807.234
12/06/2012 7,176 7,228 0,45 7,249 7,097 2.871.541
11/06/2012 7,270 7,196 0,63 7,693 7,168 3.364.409
08/06/2012 7,003 7,151 1,25 7,170 6,959 3.902.029
07/06/2012 7,001 7,062 1,67 7,105 6,901 4.046.628
06/06/2012 6,885 6,946 1,25 6,972 6,793 7.260.321
05/06/2012 6,880 6,860 1,40 6,922 6,802 2.413.357
04/06/2012 6,657 6,766 0,81 6,787 6,626 1.115.975
01/06/2012 6,843 6,711 -1,86 6,891 6,642 2.670.688
31/05/2012 6,995 6,838 -1,00 6,995 6,768 8.592.299
30/05/2012 6,968 6,907 -1,82 7,052 6,820 10.913.161
29/05/2012 7,092 7,035 -0,08 7,127 6,945 3.028.736
28/05/2012 7,196 7,040 -1,50 7,276 7,027 1.399.948

Mas noticias

publicidad