19 de Septiembre, 17:37 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

-0,01-0,03 %
18,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/09/2018 18,205 18,405 0,90 18,405 18,175 758.142
17/09/2018 17,995 18,240 1,22 18,350 17,995 666.530
14/09/2018 17,935 18,020 1,07 18,055 17,835 723.578
13/09/2018 18,045 17,830 -1,27 18,115 17,830 976.476
12/09/2018 18,125 18,060 -0,11 18,145 17,985 877.021
11/09/2018 18,050 18,080 0,25 18,095 17,965 783.054
10/09/2018 17,860 18,035 0,90 18,100 17,725 996.652
07/09/2018 18,030 17,875 -0,75 18,055 17,785 849.044
06/09/2018 18,020 18,010 -0,08 18,170 17,935 932.327
05/09/2018 17,930 18,025 0,33 18,250 17,930 1.230.178
04/09/2018 18,260 17,965 -1,88 18,315 17,780 1.129.919
03/09/2018 18,585 18,310 -1,69 18,650 18,220 957.091
31/08/2018 18,665 18,625 -0,16 18,735 18,440 1.310.322
30/08/2018 18,580 18,655 0,35 18,770 18,470 1.217.058
29/08/2018 18,590 18,590 0,49 18,655 18,335 1.273.674
28/08/2018 18,470 18,500 0,19 18,770 18,435 879.559
27/08/2018 18,470 18,465 0,24 18,490 18,390 357.536
24/08/2018 18,310 18,420 0,63 18,465 18,305 601.465
23/08/2018 18,250 18,305 0,22 18,470 18,245 618.522
22/08/2018 18,250 18,265 0,00 18,385 18,060 520.618
21/08/2018 18,105 18,265 1,02 18,425 18,030 1.027.792
20/08/2018 17,810 18,080 1,54 18,210 17,810 950.600
17/08/2018 17,750 17,805 0,20 17,805 17,640 854.245
16/08/2018 18,125 17,770 -1,20 18,130 17,540 1.220.469
15/08/2018 18,260 17,985 -1,37 18,270 17,860 713.017
14/08/2018 18,055 18,235 1,14 18,285 18,035 1.198.562
13/08/2018 17,930 18,030 0,19 18,060 17,830 734.726
10/08/2018 18,095 17,995 -1,32 18,140 17,915 681.181
09/08/2018 18,095 18,235 0,72 18,320 18,050 858.396
08/08/2018 18,110 18,105 0,08 18,140 18,000 665.831
07/08/2018 18,030 18,090 0,42 18,180 18,030 929.762
06/08/2018 17,980 18,015 0,25 18,095 17,890 779.043
03/08/2018 17,545 17,970 2,57 17,970 17,540 1.063.948
02/08/2018 17,485 17,520 0,03 17,590 17,410 1.388.861
01/08/2018 17,635 17,515 -0,93 17,760 17,515 1.373.541
31/07/2018 17,900 17,680 -1,34 17,945 17,680 2.064.388
30/07/2018 17,960 17,920 -0,33 18,025 17,830 851.906
27/07/2018 17,570 17,980 2,71 18,255 17,520 2.034.693
26/07/2018 17,645 17,505 0,03 17,750 17,460 1.130.507
25/07/2018 17,625 17,500 -0,62 17,755 17,440 899.821
24/07/2018 17,585 17,610 0,49 17,760 17,485 1.026.749
23/07/2018 17,405 17,525 0,69 17,655 17,360 955.839
20/07/2018 17,410 17,405 -0,09 17,465 17,235 1.260.409
19/07/2018 17,450 17,420 -0,51 17,595 17,290 1.068.435
18/07/2018 17,650 17,510 -0,26 17,650 17,405 981.968
17/07/2018 17,755 17,555 -1,21 17,760 17,335 1.774.668
16/07/2018 17,720 17,770 0,03 17,845 17,665 806.573
13/07/2018 17,850 17,765 -0,34 17,925 17,740 1.060.389
12/07/2018 17,755 17,825 0,65 17,890 17,690 852.559
11/07/2018 17,840 17,710 -1,25 17,860 17,710 731.905
10/07/2018 17,830 17,935 0,70 17,960 17,805 702.945
09/07/2018 17,795 17,810 0,31 17,915 17,715 813.948
06/07/2018 17,785 17,755 0,03 17,830 17,690 981.542
05/07/2018 17,600 17,750 1,00 17,765 17,600 846.910
04/07/2018 17,440 17,575 0,77 17,630 17,395 827.493
03/07/2018 17,450 17,440 0,43 17,665 17,375 884.596
02/07/2018 17,450 17,365 -1,19 17,515 17,335 885.826
29/06/2018 17,535 17,575 0,43 17,650 17,460 1.301.018
28/06/2018 17,460 17,500 -0,20 17,615 17,425 946.696
27/06/2018 17,500 17,535 0,23 17,635 17,230 1.098.758
26/06/2018 17,660 17,495 -0,65 17,700 17,495 1.381.412
25/06/2018 17,880 17,610 -1,95 17,890 17,610 1.357.068
22/06/2018 18,100 17,960 -1,13 18,105 17,855 1.390.424
21/06/2018 18,325 18,165 -0,87 18,375 18,135 1.350.203
20/06/2018 18,345 18,325 0,55 18,565 18,290 1.423.379
19/06/2018 18,050 18,225 0,05 18,310 17,670 1.165.209
18/06/2018 18,350 18,215 -1,06 18,395 18,135 1.022.368
15/06/2018 18,455 18,410 -0,11 18,485 18,300 2.747.674
14/06/2018 18,090 18,430 1,54 18,490 18,080 1.453.272
13/06/2018 18,515 18,150 -1,94 18,530 18,035 1.531.501
12/06/2018 18,470 18,510 0,60 18,515 18,400 1.204.047
11/06/2018 18,395 18,400 0,52 18,430 18,285 1.259.535
08/06/2018 18,240 18,305 -0,22 18,330 18,115 1.068.652
07/06/2018 18,445 18,345 -0,49 18,540 18,285 1.332.125
06/06/2018 18,300 18,435 0,77 18,560 18,230 1.489.350
05/06/2018 18,175 18,295 0,52 18,375 18,085 1.333.713
04/06/2018 17,840 18,200 3,53 18,285 17,705 1.971.357
01/06/2018 17,505 17,580 0,86 17,815 17,505 1.620.978
31/05/2018 17,540 17,430 0,43 17,610 17,310 2.569.229
30/05/2018 17,355 17,355 0,64 17,460 17,220 1.206.321
29/05/2018 17,330 17,245 -1,03 17,330 17,140 1.313.844
28/05/2018 17,500 17,425 -0,03 17,555 17,365 563.284
25/05/2018 17,720 17,430 -1,33 17,785 17,170 1.961.373
24/05/2018 17,630 17,665 -0,06 17,745 17,570 1.140.985
23/05/2018 17,650 17,675 -0,08 17,710 17,580 1.261.248
22/05/2018 17,545 17,690 0,86 17,725 17,530 1.312.533
21/05/2018 17,410 17,540 0,95 17,615 17,360 869.238
18/05/2018 17,450 17,375 -0,40 17,500 17,340 1.071.616
17/05/2018 17,415 17,445 0,95 17,520 17,205 1.186.466
16/05/2018 17,375 17,281 -0,34 17,404 17,262 1.318.872
15/05/2018 17,262 17,340 0,06 17,390 17,213 1.235.507
14/05/2018 17,650 17,331 -1,84 17,655 17,262 1.591.510
11/05/2018 17,223 17,655 -0,83 17,768 17,203 2.041.368
10/05/2018 17,684 17,802 0,25 17,954 17,670 1.271.800
09/05/2018 17,635 17,758 0,78 17,758 17,493 1.445.867
08/05/2018 17,527 17,620 0,31 17,630 17,512 1.665.904
07/05/2018 17,552 17,566 0,56 17,601 17,498 712.106
04/05/2018 17,493 17,468 0,06 17,611 17,449 1.119.315
03/05/2018 17,331 17,458 0,48 17,566 17,331 988.190
02/05/2018 17,399 17,375 -0,28 17,527 17,281 1.693.964
30/04/2018 17,478 17,424 0,11 17,645 17,419 1.407.746
27/04/2018 17,100 17,404 -1,03 17,503 16,879 1.997.170
26/04/2018 17,503 17,586 0,56 17,714 17,394 1.118.417
25/04/2018 17,291 17,488 0,71 17,493 17,218 1.025.133
24/04/2018 17,429 17,365 -0,25 17,532 17,306 747.891
23/04/2018 17,458 17,409 -0,17 17,473 17,331 655.388
20/04/2018 17,350 17,439 0,82 17,439 17,257 973.421
19/04/2018 17,213 17,296 0,46 17,331 17,213 1.201.267
18/04/2018 17,114 17,218 0,75 17,277 17,026 1.562.326
17/04/2018 16,972 17,090 0,72 17,129 16,918 720.536
16/04/2018 16,928 16,967 0,29 16,997 16,889 775.261
13/04/2018 16,844 16,918 0,82 16,987 16,844 879.721
12/04/2018 17,011 16,780 -1,56 17,046 16,780 1.010.166
11/04/2018 17,100 17,046 -0,37 17,129 16,928 816.859
10/04/2018 17,056 17,110 0,93 17,223 17,036 1.236.845
09/04/2018 16,771 16,952 1,29 16,972 16,756 1.349.296
06/04/2018 16,756 16,736 -0,67 16,844 16,702 852.276
05/04/2018 16,554 16,849 2,76 16,913 16,432 1.193.087
04/04/2018 16,500 16,397 -0,65 16,500 16,274 1.127.914
03/04/2018 16,653 16,505 -0,97 16,780 16,392 1.520.191
29/03/2018 16,471 16,667 1,25 16,721 16,456 1.544.497
28/03/2018 16,014 16,461 2,23 16,461 15,965 2.155.787
27/03/2018 16,107 16,103 1,17 16,211 15,980 1.414.259
26/03/2018 16,083 15,916 -0,61 16,083 15,896 1.408.868
23/03/2018 15,970 16,014 -0,61 16,053 15,837 1.430.134
22/03/2018 16,324 16,112 -1,56 16,496 16,093 1.780.981
21/03/2018 16,604 16,368 -1,42 16,667 16,368 1.666.837
20/03/2018 16,692 16,604 -0,29 16,712 16,491 1.346.985
19/03/2018 16,746 16,653 -1,02 16,771 16,550 1.299.300
16/03/2018 16,854 16,825 -0,44 16,962 16,800 2.797.719
15/03/2018 16,997 16,898 -0,46 17,056 16,864 1.067.393
14/03/2018 16,918 16,977 0,14 17,046 16,854 1.147.788
13/03/2018 17,085 16,952 -0,55 17,227 16,849 879.756
12/03/2018 17,075 17,046 0,49 17,164 16,962 818.918
09/03/2018 16,943 16,962 0,38 16,997 16,859 1.046.368
08/03/2018 16,721 16,898 1,56 16,957 16,613 1.789.101
07/03/2018 16,407 16,638 1,32 16,707 16,407 1.361.821
06/03/2018 16,864 16,422 -1,91 16,923 16,422 1.213.843
05/03/2018 16,427 16,741 1,79 16,780 16,417 1.189.586
02/03/2018 16,609 16,446 -1,53 16,643 16,358 1.605.877
01/03/2018 17,183 16,702 -4,31 17,183 16,663 2.357.949
28/02/2018 17,444 17,453 -1,22 17,620 17,262 1.589.332
27/02/2018 17,488 17,670 1,18 17,778 17,463 1.796.437
26/02/2018 17,512 17,463 -0,17 17,611 17,350 973.903
23/02/2018 17,331 17,493 1,16 17,547 17,164 1.109.771
22/02/2018 17,110 17,291 0,17 17,350 17,051 963.161
21/02/2018 17,272 17,262 -0,43 17,311 17,193 755.303
20/02/2018 17,080 17,336 1,55 17,360 17,080 1.233.721
19/02/2018 17,360 17,070 -1,45 17,419 17,046 966.130
16/02/2018 17,070 17,321 2,05 17,439 17,026 1.583.994
15/02/2018 16,864 16,972 1,59 16,972 16,697 1.297.653
14/02/2018 16,780 16,707 -0,12 16,874 16,486 2.275.358
13/02/2018 16,918 16,726 -1,13 16,933 16,726 1.122.868
12/02/2018 16,933 16,918 0,58 17,051 16,854 1.218.217
09/02/2018 16,771 16,820 -0,35 17,051 16,761 1.919.652
08/02/2018 17,105 16,879 -1,83 17,178 16,839 1.607.415
07/02/2018 17,144 17,193 0,86 17,208 17,016 1.755.664
06/02/2018 16,707 17,046 -1,39 17,114 16,407 3.233.600
05/02/2018 17,645 17,286 -2,36 17,655 17,237 1.996.764
02/02/2018 17,954 17,704 -1,48 18,004 17,704 1.136.054
01/02/2018 18,176 17,969 -1,00 18,318 17,797 1.796.634
31/01/2018 18,013 18,151 0,57 18,195 18,009 1.168.675
30/01/2018 18,077 18,048 -0,62 18,200 18,043 1.073.517
29/01/2018 18,176 18,161 -0,08 18,200 18,092 1.093.348
26/01/2018 18,176 18,176 0,00 18,215 18,107 1.204.411
25/01/2018 18,357 18,176 -1,25 18,436 18,156 1.744.077
24/01/2018 18,544 18,406 -1,08 18,657 18,406 1.147.865
23/01/2018 18,647 18,608 0,08 18,677 18,402 1.205.955
22/01/2018 18,613 18,593 -0,11 18,657 18,500 1.062.989
19/01/2018 18,436 18,613 -0,60 18,613 17,930 2.622.711
18/01/2018 18,937 18,726 -1,12 18,981 18,618 1.488.945
17/01/2018 18,804 18,937 0,44 19,129 18,755 1.385.462
16/01/2018 18,642 18,853 1,43 18,966 18,627 1.196.201
15/01/2018 18,740 18,588 -0,58 18,809 18,588 1.087.328
12/01/2018 18,981 18,696 -1,53 19,001 18,696 1.566.372
11/01/2018 19,300 18,986 -1,35 19,300 18,736 1.617.540
10/01/2018 19,281 19,246 -0,18 19,286 19,163 704.796
09/01/2018 19,320 19,281 -0,13 19,379 19,178 991.591
08/01/2018 19,512 19,305 -0,63 19,531 19,286 1.263.682
05/01/2018 19,310 19,428 0,76 19,492 19,217 1.226.070
04/01/2018 18,853 19,281 3,07 19,281 18,853 1.277.006
03/01/2018 18,765 18,706 -0,24 18,814 18,691 693.711
02/01/2018 18,677 18,750 0,85 18,750 18,554 998.514
29/12/2017 18,721 18,593 -0,37 18,755 18,549 987.882
28/12/2017 18,760 18,662 -0,58 18,794 18,603 717.862
27/12/2017 18,863 18,770 -0,31 18,883 18,677 738.518
22/12/2017 18,632 18,829 -0,44 18,917 18,402 1.305.862
21/12/2017 18,564 18,912 2,83 18,981 18,505 2.367.022
20/12/2017 18,338 18,392 0,03 18,465 18,303 1.324.041
19/12/2017 18,210 18,387 0,86 18,402 18,161 1.287.720
18/12/2017 18,097 18,230 1,23 18,230 18,077 1.584.924
15/12/2017 17,783 18,009 1,58 18,112 17,783 2.217.464
14/12/2017 17,733 17,729 0,17 17,915 17,674 1.431.840
13/12/2017 17,930 17,699 -1,69 17,954 17,699 1.306.953
12/12/2017 18,048 18,004 -0,16 18,141 17,812 1.110.498
11/12/2017 18,411 18,033 -1,50 18,416 18,028 1.222.033
08/12/2017 18,289 18,308 0,68 18,382 18,234 1.002.994
07/12/2017 18,249 18,185 -0,11 18,338 18,185 1.161.435
06/12/2017 18,230 18,205 -0,70 18,318 18,067 834.978
05/12/2017 18,239 18,333 0,65 18,406 18,210 1.279.794
04/12/2017 17,969 18,215 2,01 18,264 17,871 1.071.262
01/12/2017 18,234 17,856 -1,73 18,259 17,792 1.827.644
30/11/2017 18,176 18,171 -0,03 18,387 18,107 2.044.441
29/11/2017 18,053 18,176 1,15 18,269 18,004 1.230.486
28/11/2017 17,797 17,969 1,19 18,033 17,758 886.046
27/11/2017 17,832 17,758 -0,88 17,984 17,758 603.767
24/11/2017 17,935 17,915 -0,25 18,018 17,900 352.183
23/11/2017 17,930 17,959 -0,14 18,107 17,925 512.131
22/11/2017 17,999 17,984 0,00 18,136 17,984 776.357
21/11/2017 17,915 17,984 0,44 18,097 17,851 960.677
20/11/2017 17,783 17,905 0,30 18,033 17,743 719.056
17/11/2017 18,033 17,851 -0,76 18,043 17,768 1.433.190
16/11/2017 17,871 17,989 1,36 18,141 17,871 1.138.968
15/11/2017 17,552 17,748 0,47 17,807 17,498 1.136.278
14/11/2017 17,650 17,665 0,00 17,699 17,522 931.589
13/11/2017 17,832 17,665 -0,64 17,842 17,552 782.854
10/11/2017 17,896 17,778 -0,93 17,930 17,689 959.939
09/11/2017 18,028 17,945 -0,52 18,117 17,837 961.246
08/11/2017 18,072 18,038 0,05 18,117 17,935 966.257
07/11/2017 18,303 18,028 -1,18 18,328 17,999 979.938
06/11/2017 18,225 18,244 0,38 18,269 18,082 860.796
03/11/2017 18,343 18,176 -0,67 18,343 18,082 946.469
02/11/2017 18,176 18,298 0,70 18,485 18,176 1.559.596
01/11/2017 18,465 18,171 -0,83 18,505 18,161 1.963.302
31/10/2017 18,004 18,323 1,61 18,436 17,915 1.991.416
30/10/2017 17,783 18,033 3,09 18,136 17,709 2.204.834
27/10/2017 17,780 17,492 -0,68 17,925 17,261 1.824.186
26/10/2017 17,146 17,612 3,24 17,699 17,127 2.685.556
25/10/2017 17,300 17,060 -1,36 17,343 17,021 2.133.499
24/10/2017 17,348 17,295 -0,11 17,463 17,218 1.898.576
23/10/2017 17,766 17,314 -2,33 17,785 17,314 2.367.143
20/10/2017 17,963 17,728 -1,63 18,030 17,665 2.490.998
19/10/2017 18,131 18,021 -1,21 18,237 17,891 1.304.521
18/10/2017 17,929 18,242 1,61 18,242 17,920 1.378.326
17/10/2017 17,718 17,953 1,27 18,136 17,699 1.462.015
16/10/2017 18,069 17,728 -1,73 18,069 17,670 1.436.009
13/10/2017 18,026 18,040 0,72 18,155 17,987 1.328.849
12/10/2017 17,857 17,910 0,11 18,002 17,819 1.210.929
11/10/2017 17,992 17,891 1,17 18,107 17,838 1.426.850
10/10/2017 17,742 17,684 -0,41 17,795 17,607 964.790
09/10/2017 17,617 17,756 0,63 17,857 17,617 988.597
06/10/2017 17,862 17,646 -1,08 17,862 17,603 1.302.657
05/10/2017 17,290 17,838 3,89 17,886 17,237 2.269.224
04/10/2017 17,636 17,170 -2,80 17,636 17,141 2.083.521
03/10/2017 17,824 17,665 -0,97 17,910 17,651 865.392
02/10/2017 17,752 17,838 -0,35 17,872 17,617 1.059.231
29/09/2017 17,752 17,901 0,89 17,920 17,617 1.323.585
28/09/2017 17,833 17,742 -0,22 17,877 17,675 990.123
27/09/2017 17,569 17,780 1,26 17,804 17,569 877.233
26/09/2017 17,660 17,559 -0,54 17,694 17,497 912.429
25/09/2017 17,771 17,656 -0,73 17,824 17,636 971.616
22/09/2017 17,704 17,785 0,49 17,809 17,656 1.300.154
21/09/2017 18,040 17,699 -1,76 18,069 17,660 1.481.279
20/09/2017 18,069 18,016 -0,50 18,122 17,901 1.204.950

Mas noticias

publicidad
publicidad