23 de Mayo, 23:05 pm

Finanzas.com

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

-0,29-3,42 %
8,19

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 8,338 8,484 2,89 8,539 8,334 2.977.793
21/05/2012 8,153 8,246 1,45 8,249 8,091 2.236.538
18/05/2012 8,093 8,128 0,28 8,130 7,960 11.825.292
17/05/2012 8,150 8,105 -0,25 8,350 7,997 10.893.633
16/05/2012 8,281 8,125 -2,47 8,289 8,100 3.508.886
15/05/2012 8,500 8,331 -0,66 8,518 8,258 2.579.322
14/05/2012 8,435 8,386 -1,34 8,480 8,341 2.416.622
11/05/2012 8,622 8,500 -1,04 8,630 8,360 2.406.503
10/05/2012 8,560 8,589 1,56 8,599 8,364 2.803.580
09/05/2012 8,589 8,457 -0,90 8,589 8,270 2.125.332
08/05/2012 8,427 8,534 0,52 8,680 8,427 3.022.413
07/05/2012 8,220 8,490 0,89 8,506 8,182 2.237.320
04/05/2012 8,520 8,415 -1,19 8,576 8,359 3.451.498
03/05/2012 8,403 8,516 1,85 8,653 8,313 2.730.651
02/05/2012 8,567 8,361 -0,61 8,598 8,250 3.304.766
30/04/2012 8,692 8,412 -2,54 8,695 8,411 2.594.668
27/04/2012 8,411 8,631 1,12 8,775 8,393 2.542.050
26/04/2012 8,600 8,535 -0,62 8,697 8,470 3.237.025
25/04/2012 8,475 8,588 1,27 8,733 8,475 3.002.847
24/04/2012 8,217 8,480 4,28 8,500 8,189 4.171.462
23/04/2012 8,194 8,132 -1,08 8,200 7,986 3.564.733
20/04/2012 8,154 8,221 1,56 8,250 7,945 3.637.219
19/04/2012 8,220 8,095 -0,45 8,278 8,049 3.726.283
18/04/2012 8,393 8,132 -2,41 8,393 8,132 2.356.834
17/04/2012 8,209 8,333 1,96 8,380 8,135 3.062.485
16/04/2012 8,119 8,173 -0,22 8,264 8,117 1.952.522
13/04/2012 8,534 8,191 -4,31 8,540 8,120 2.917.808
12/04/2012 8,690 8,560 0,00 8,700 8,432 3.312.775
11/04/2012 8,421 8,560 1,97 8,619 8,421 3.682.010
10/04/2012 8,400 8,395 -0,50 8,598 8,358 4.071.488
05/04/2012 8,420 8,437 0,27 8,477 8,284 2.712.195
04/04/2012 8,200 8,414 2,15 8,542 8,151 7.378.787
03/04/2012 8,715 8,237 -6,41 8,725 8,221 7.136.899
02/04/2012 8,644 8,801 2,12 8,838 8,550 2.294.770
30/03/2012 8,550 8,618 1,40 8,725 8,498 4.074.159
29/03/2012 8,600 8,499 -1,29 8,767 8,464 3.816.596
28/03/2012 8,836 8,610 -2,38 8,897 8,610 3.128.044
27/03/2012 8,950 8,820 -0,81 9,050 8,790 3.932.274
26/03/2012 8,970 8,892 -0,54 8,970 8,748 2.089.803
23/03/2012 8,990 8,940 -0,19 9,131 8,837 2.527.305
22/03/2012 9,138 8,957 -1,91 9,175 8,922 2.153.505
21/03/2012 9,258 9,131 -1,24 9,277 9,089 1.903.919
20/03/2012 9,235 9,246 0,13 9,246 9,132 1.386.761
19/03/2012 9,177 9,234 0,79 9,296 9,121 987.297
16/03/2012 9,289 9,162 -1,12 9,303 9,145 2.501.672
15/03/2012 9,266 9,266 0,08 9,297 9,144 2.004.430
14/03/2012 9,300 9,259 -0,57 9,370 9,241 2.344.767
13/03/2012 9,185 9,312 2,26 9,349 9,155 1.190.824
12/03/2012 9,136 9,106 -0,59 9,329 9,090 2.445.821
09/03/2012 9,115 9,160 0,43 9,217 9,111 1.936.704
08/03/2012 9,200 9,121 -0,07 9,208 9,054 2.570.488
07/03/2012 9,020 9,127 1,19 9,152 9,013 2.509.180
06/03/2012 9,230 9,020 -3,00 9,230 9,020 1.976.587
05/03/2012 9,440 9,299 -1,86 9,453 9,253 1.409.811
02/03/2012 9,508 9,475 -0,51 9,576 9,446 839.907
01/03/2012 9,457 9,524 0,25 9,599 9,367 1.497.293
29/02/2012 9,550 9,500 -0,47 9,680 9,482 1.449.575
28/02/2012 9,564 9,545 -0,26 9,599 9,466 1.188.573
27/02/2012 9,500 9,570 0,21 9,600 9,466 1.510.204
24/02/2012 9,300 9,550 2,58 9,584 9,300 2.128.500
23/02/2012 9,400 9,310 -0,98 9,423 9,251 1.844.950
22/02/2012 9,415 9,402 -0,55 9,530 9,400 1.996.522
21/02/2012 9,560 9,454 -1,35 9,590 9,392 1.730.467
20/02/2012 9,397 9,583 2,36 9,583 9,363 1.475.838
17/02/2012 9,354 9,362 0,79 9,444 9,290 2.294.562
16/02/2012 9,454 9,289 -2,23 9,475 9,228 1.934.218
15/02/2012 9,470 9,501 0,58 9,550 9,412 1.450.951
14/02/2012 9,456 9,446 -0,56 9,480 9,390 1.622.182
13/02/2012 9,500 9,499 0,31 9,515 9,463 2.121.238
10/02/2012 9,422 9,470 -0,14 9,497 9,380 1.662.985
09/02/2012 9,463 9,483 0,17 9,534 9,415 2.955.747
08/02/2012 9,431 9,467 0,50 9,516 9,403 1.871.288
07/02/2012 9,529 9,420 -0,82 9,529 9,301 1.509.516
06/02/2012 9,429 9,498 0,61 9,550 9,350 2.757.523
03/02/2012 9,299 9,440 1,54 9,479 9,277 2.925.132
02/02/2012 9,347 9,297 -0,21 9,430 9,251 1.805.115
01/02/2012 8,980 9,317 4,10 9,420 8,980 3.321.029
31/01/2012 8,932 8,950 0,40 9,068 8,922 2.475.357
30/01/2012 8,950 8,914 -0,97 9,010 8,861 1.464.344
27/01/2012 8,999 9,001 -0,02 9,147 8,980 1.854.680
26/01/2012 9,020 9,003 -0,02 9,050 8,922 2.135.503
25/01/2012 9,068 9,005 -0,62 9,111 8,942 2.380.072
24/01/2012 9,069 9,061 -0,70 9,081 8,923 2.188.979
23/01/2012 9,184 9,125 -0,72 9,245 9,102 1.331.875
20/01/2012 9,250 9,191 -0,54 9,250 9,149 2.085.287
19/01/2012 9,335 9,241 -1,06 9,377 9,183 2.424.587
18/01/2012 9,370 9,340 -0,21 9,387 9,245 2.238.440
17/01/2012 9,439 9,360 0,32 9,500 9,241 3.822.282
16/01/2012 9,135 9,330 1,62 9,373 9,135 1.848.331
13/01/2012 9,264 9,181 -0,18 9,305 9,074 2.138.407
12/01/2012 9,271 9,198 -0,56 9,409 9,198 2.601.403
11/01/2012 9,387 9,250 -1,85 9,499 9,206 3.060.434
10/01/2012 9,502 9,424 -0,40 9,586 9,424 2.732.465
09/01/2012 9,354 9,462 1,20 9,549 9,354 2.060.806
06/01/2012 9,440 9,350 -0,74 9,530 9,270 2.070.631
05/01/2012 9,471 9,420 -0,69 9,500 9,404 1.973.812
04/01/2012 9,548 9,485 -0,76 9,609 9,413 1.856.149
03/01/2012 9,490 9,558 1,33 9,580 9,440 1.654.242
02/01/2012 9,325 9,433 1,16 9,479 9,324 795.488
30/12/2011 9,400 9,325 -0,10 9,437 9,264 2.237.669
29/12/2011 9,351 9,334 -0,01 9,378 9,192 1.379.355
28/12/2011 9,439 9,335 -1,11 9,500 9,300 1.683.749
27/12/2011 9,371 9,440 0,73 9,480 9,302 983.448
23/12/2011 9,391 9,372 0,53 9,405 9,326 1.301.643
22/12/2011 9,355 9,323 -0,13 9,407 9,257 1.490.976
21/12/2011 9,457 9,335 -0,59 9,480 9,278 2.120.195
20/12/2011 9,190 9,390 2,13 9,390 9,132 2.715.319
19/12/2011 9,021 9,194 0,78 9,280 9,021 2.125.467
16/12/2011 9,125 9,123 0,78 9,160 8,989 2.907.064
15/12/2011 8,996 9,052 0,72 9,156 8,933 3.022.324
14/12/2011 9,108 8,987 -1,51 9,175 8,910 1.786.563
13/12/2011 9,082 9,125 0,71 9,209 9,010 1.613.817
12/12/2011 9,264 9,061 -2,55 9,287 9,033 1.365.425
09/12/2011 9,082 9,298 1,67 9,360 9,020 1.738.879
08/12/2011 9,380 9,145 -2,16 9,459 9,145 2.689.913
07/12/2011 9,356 9,347 1,00 9,398 9,104 4.070.963
06/12/2011 9,244 9,254 0,26 9,370 9,202 1.571.285
05/12/2011 9,275 9,230 0,33 9,376 9,201 1.966.645
02/12/2011 9,276 9,200 0,26 9,294 9,138 2.033.450
01/12/2011 9,198 9,176 -0,08 9,295 9,107 2.576.350
30/11/2011 8,715 9,183 3,96 9,192 8,714 3.732.078
29/11/2011 8,699 8,833 1,61 8,860 8,651 2.329.172
28/11/2011 8,556 8,693 2,79 8,779 8,510 2.807.160
25/11/2011 8,420 8,457 0,53 8,508 8,253 1.127.562
24/11/2011 8,489 8,412 0,26 8,567 8,307 2.012.688
23/11/2011 8,317 8,390 -0,18 8,549 8,290 3.474.046
22/11/2011 8,650 8,405 -1,94 8,658 8,400 2.842.396
21/11/2011 8,850 8,571 -3,76 8,879 8,550 2.153.574
18/11/2011 8,835 8,906 0,75 9,000 8,759 3.384.760
17/11/2011 8,790 8,840 -0,67 8,926 8,585 3.502.602
16/11/2011 8,812 8,900 1,16 8,996 8,763 2.420.100
15/11/2011 8,877 8,798 -1,06 8,890 8,675 2.250.956
14/11/2011 9,128 8,892 -2,41 9,221 8,880 2.254.198
11/11/2011 8,905 9,112 2,42 9,193 8,879 1.462.030
10/11/2011 8,840 8,897 -1,53 9,070 8,785 2.600.588
09/11/2011 9,291 9,035 -1,91 9,291 8,920 2.991.311
08/11/2011 9,018 9,211 1,93 9,270 9,018 1.704.018
07/11/2011 8,879 9,037 0,79 9,277 8,802 1.963.473
04/11/2011 9,060 8,967 -0,90 9,135 8,828 2.779.369
03/11/2011 8,651 9,048 2,90 9,076 8,651 4.283.151
02/11/2011 8,839 8,792 0,55 8,851 8,631 2.747.957
01/11/2011 8,851 8,745 -2,82 8,939 8,607 4.166.176
31/10/2011 9,192 8,998 -3,31 9,306 8,998 3.275.725
28/10/2011 9,521 9,306 -2,21 9,546 9,262 2.623.759
27/10/2011 9,521 9,516 2,42 9,555 9,403 2.730.646
26/10/2011 9,332 9,291 -0,93 9,485 9,242 3.039.662
25/10/2011 9,434 9,378 -1,35 9,534 9,298 2.407.869
24/10/2011 9,321 9,506 2,36 9,557 9,244 2.230.067
21/10/2011 9,162 9,287 1,79 9,467 9,076 3.047.756
20/10/2011 9,120 9,124 -1,16 9,304 9,047 2.731.858
19/10/2011 9,274 9,232 0,30 9,304 9,154 2.438.939
18/10/2011 8,910 9,204 2,34 9,304 8,852 3.629.207
17/10/2011 9,286 8,994 -1,89 9,361 8,881 3.794.078
14/10/2011 9,422 9,167 -2,35 9,438 9,115 4.291.942
13/10/2011 9,121 9,388 1,90 9,389 9,121 6.518.646
12/10/2011 9,130 9,213 1,31 9,281 8,956 5.655.132
11/10/2011 8,880 9,094 2,40 9,167 8,828 5.960.017
10/10/2011 8,636 8,880 6,52 8,949 8,616 9.251.138
07/10/2011 8,397 8,337 -0,07 8,515 8,323 2.668.430
06/10/2011 8,141 8,343 3,63 8,352 8,122 3.174.361
05/10/2011 8,028 8,050 2,01 8,088 7,844 2.712.097
04/10/2011 8,313 7,892 -5,07 8,325 7,699 6.456.072
03/10/2011 8,313 8,313 -1,06 8,435 8,244 3.186.082
30/09/2011 8,506 8,402 -1,02 8,508 8,274 1.637.197
29/09/2011 8,324 8,489 1,82 8,607 8,295 3.494.926
28/09/2011 8,301 8,338 -1,16 8,510 8,118 2.822.878
27/09/2011 8,215 8,435 5,61 8,489 8,093 4.044.873
26/09/2011 7,787 7,988 2,09 8,225 7,631 3.714.182
23/09/2011 7,928 7,824 -0,11 7,953 7,511 3.307.194
22/09/2011 8,003 7,833 -4,38 8,117 7,780 3.299.212
21/09/2011 8,301 8,192 -1,21 8,313 8,160 1.840.526
20/09/2011 8,064 8,293 2,03 8,333 8,015 2.768.573
19/09/2011 7,805 8,127 1,84 8,127 7,746 1.849.535
16/09/2011 8,069 7,981 -0,49 8,088 7,942 3.324.117
15/09/2011 7,913 8,020 2,18 8,067 7,913 2.352.234
14/09/2011 7,604 7,849 1,97 7,893 7,602 2.716.282
13/09/2011 7,810 7,697 -0,13 7,810 7,433 2.497.217
12/09/2011 7,717 7,707 -2,84 7,823 7,580 3.216.181
09/09/2011 8,176 7,932 -3,86 8,246 7,902 2.025.769
08/09/2011 8,185 8,251 0,67 8,352 8,103 3.200.568
07/09/2011 8,167 8,196 1,81 8,196 8,077 2.675.917
06/09/2011 8,040 8,050 -0,23 8,214 7,868 3.806.113
05/09/2011 8,219 8,069 -3,17 8,234 8,030 3.074.368
02/09/2011 8,461 8,333 -2,63 8,527 8,220 2.900.158
01/09/2011 8,577 8,558 0,34 8,636 8,382 2.356.672
31/08/2011 8,378 8,528 1,69 8,548 8,356 3.927.030
30/08/2011 8,313 8,387 2,01 8,431 8,264 3.075.016
29/08/2011 8,229 8,221 1,84 8,264 8,149 1.677.172
26/08/2011 8,216 8,073 -1,74 8,264 7,950 3.454.877
25/08/2011 8,182 8,215 1,71 8,372 8,115 2.536.735
24/08/2011 7,917 8,078 2,70 8,145 7,829 3.110.167
23/08/2011 7,912 7,865 0,70 7,976 7,750 3.729.096
22/08/2011 7,736 7,811 -0,05 7,910 7,639 3.726.589
19/08/2011 7,739 7,814 0,34 7,884 7,434 5.340.874
18/08/2011 8,069 7,788 -5,20 8,116 7,644 4.808.842
17/08/2011 8,046 8,215 1,81 8,215 7,940 7.632.211
16/08/2011 7,952 8,070 1,44 8,099 7,775 2.784.634
15/08/2011 8,009 7,955 -0,14 8,058 7,785 2.824.222
12/08/2011 7,638 7,966 4,33 8,000 7,472 3.589.074
11/08/2011 7,386 7,635 5,90 7,683 7,123 6.335.715
10/08/2011 7,433 7,210 -0,32 7,560 7,205 6.990.054
09/08/2011 7,603 7,233 -4,73 7,678 7,091 8.303.947
08/08/2011 7,854 7,592 -4,43 8,107 7,448 5.896.545
05/08/2011 7,942 7,945 0,07 8,273 7,883 8.110.217
04/08/2011 8,389 7,939 -3,69 8,407 7,930 5.890.678
03/08/2011 8,108 8,243 0,43 8,477 8,039 4.824.854
02/08/2011 8,179 8,208 -1,27 8,449 8,052 4.344.349
01/08/2011 8,732 8,313 -4,51 8,850 8,277 4.468.781
29/07/2011 8,401 8,705 2,23 8,791 8,401 3.405.277
28/07/2011 8,308 8,516 0,72 8,617 8,308 3.707.152
27/07/2011 8,440 8,455 0,36 8,455 8,338 2.606.068
26/07/2011 8,479 8,425 1,21 8,519 8,333 2.598.174
25/07/2011 8,303 8,324 -0,79 8,436 8,303 1.640.794
22/07/2011 8,449 8,390 0,09 8,587 8,354 2.362.509
21/07/2011 8,313 8,383 1,91 8,470 8,127 2.845.489
20/07/2011 8,143 8,225 1,96 8,294 8,069 2.229.186
19/07/2011 7,922 8,067 1,89 8,151 7,917 1.815.026
18/07/2011 8,020 7,917 -2,23 8,207 7,893 1.227.477
15/07/2011 8,202 8,098 -1,19 8,219 8,020 2.740.538
14/07/2011 8,245 8,196 -2,01 8,421 8,196 1.846.191
13/07/2011 8,108 8,364 3,16 8,394 8,098 5.153.158
12/07/2011 8,215 8,108 -2,70 8,294 8,008 4.615.636
11/07/2011 8,328 8,333 -1,16 8,401 8,215 3.612.480
08/07/2011 8,424 8,431 0,14 8,538 8,372 3.281.030
07/07/2011 8,421 8,419 -0,02 8,490 8,313 1.866.565
06/07/2011 8,479 8,421 -0,69 8,489 8,265 1.956.055
05/07/2011 8,622 8,479 -1,76 8,654 8,470 2.070.786
04/07/2011 8,714 8,631 -0,62 8,753 8,626 1.146.375
01/07/2011 8,566 8,685 1,88 8,710 8,475 4.406.871
30/06/2011 8,256 8,524 3,89 8,548 8,250 3.466.231
29/06/2011 8,017 8,206 2,98 8,241 8,017 2.728.573
28/06/2011 8,037 7,968 -0,96 8,062 7,767 3.476.340
27/06/2011 7,883 8,045 1,58 8,118 7,873 2.621.052
24/06/2011 8,337 7,920 -4,21 8,390 7,849 4.183.317
23/06/2011 8,411 8,268 -2,27 8,435 8,246 1.526.208
22/06/2011 8,454 8,460 0,27 8,479 8,381 2.073.345
21/06/2011 8,343 8,437 1,60 8,440 8,299 2.431.801
20/06/2011 8,343 8,304 -0,66 8,389 8,181 3.097.846
17/06/2011 8,264 8,359 0,79 8,430 8,216 3.243.598
16/06/2011 8,176 8,294 0,40 8,325 8,167 4.541.812
15/06/2011 8,372 8,260 -1,39 8,372 8,233 2.024.547
14/06/2011 8,235 8,377 1,90 8,430 8,235 2.133.026
13/06/2011 8,167 8,220 0,25 8,272 8,119 2.128.035
10/06/2011 8,321 8,200 -1,69 8,333 8,138 2.130.302
09/06/2011 8,284 8,341 0,80 8,364 8,200 2.230.828
08/06/2011 8,397 8,274 -1,24 8,401 8,242 2.426.130
07/06/2011 8,467 8,378 -0,07 8,473 8,337 2.281.733
06/06/2011 8,509 8,384 -1,79 8,560 8,362 1.521.762
03/06/2011 8,529 8,536 -0,16 8,623 8,428 2.209.758
02/06/2011 8,472 8,550 -0,09 8,641 8,427 1.624.422
01/06/2011 8,629 8,558 -0,83 8,725 8,519 2.248.709
31/05/2011 8,430 8,629 2,50 8,724 8,430 6.356.188
30/05/2011 8,431 8,419 -0,66 8,528 8,417 952.154
27/05/2011 8,433 8,475 1,04 8,568 8,410 1.398.491
26/05/2011 8,460 8,388 -0,86 8,547 8,323 2.263.438
25/05/2011 8,257 8,460 1,72 8,460 8,216 2.787.042

Mas noticias

publicidad