Vocento 15 años 24 de Octubre, 11:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FERROVIAL (FER)FERROVIAL (FER)

0,070,39 %
18,09

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/10/2017 18,485 18,015 -2,33 18,505 18,015 2.367.143
20/10/2017 18,690 18,445 -1,63 18,760 18,380 2.490.998
19/10/2017 18,865 18,750 -1,21 18,975 18,615 1.304.521
18/10/2017 18,655 18,980 1,61 18,980 18,645 1.378.326
17/10/2017 18,435 18,680 1,27 18,870 18,415 1.462.015
16/10/2017 18,800 18,445 -1,73 18,800 18,385 1.436.009
13/10/2017 18,755 18,770 0,72 18,890 18,715 1.328.849
12/10/2017 18,580 18,635 0,11 18,730 18,540 1.210.929
11/10/2017 18,720 18,615 1,17 18,840 18,560 1.426.850
10/10/2017 18,460 18,400 -0,41 18,515 18,320 964.790
09/10/2017 18,330 18,475 0,63 18,580 18,330 988.597
06/10/2017 18,585 18,360 -1,08 18,585 18,315 1.302.657
05/10/2017 17,990 18,560 3,89 18,610 17,935 2.269.224
04/10/2017 18,350 17,865 -2,80 18,350 17,835 2.083.521
03/10/2017 18,545 18,380 -0,97 18,635 18,365 865.392
02/10/2017 18,470 18,560 -0,35 18,595 18,330 1.059.231
29/09/2017 18,470 18,625 0,89 18,645 18,330 1.323.585
28/09/2017 18,555 18,460 -0,22 18,600 18,390 990.123
27/09/2017 18,280 18,500 1,26 18,525 18,280 877.233
26/09/2017 18,375 18,270 -0,54 18,410 18,205 912.429
25/09/2017 18,490 18,370 -0,73 18,545 18,350 971.616
22/09/2017 18,420 18,505 0,49 18,530 18,370 1.300.154
21/09/2017 18,770 18,415 -1,76 18,800 18,375 1.481.279
20/09/2017 18,800 18,745 -0,50 18,855 18,625 1.204.950
19/09/2017 18,880 18,840 -0,66 18,960 18,745 1.148.989
18/09/2017 19,125 18,965 -0,50 19,150 18,950 1.400.049
15/09/2017 19,175 19,060 -1,09 19,215 18,955 1.944.347
14/09/2017 19,040 19,270 1,37 19,270 18,970 895.339
13/09/2017 19,000 19,010 0,05 19,070 18,890 1.430.792
12/09/2017 19,385 19,000 -1,96 19,435 18,980 1.387.964
11/09/2017 19,345 19,380 0,65 19,490 19,345 886.862
08/09/2017 19,210 19,255 -0,10 19,325 19,075 611.821
07/09/2017 19,270 19,275 0,60 19,320 19,165 813.232
06/09/2017 19,270 19,160 -0,96 19,330 19,160 989.744
05/09/2017 19,135 19,345 1,10 19,390 19,090 1.298.017
04/09/2017 19,020 19,135 -0,34 19,175 19,020 745.757
01/09/2017 19,160 19,200 0,29 19,250 19,120 939.784
31/08/2017 18,950 19,145 1,32 19,175 18,945 1.503.681
30/08/2017 18,495 18,895 2,66 18,945 18,415 1.160.879
29/08/2017 18,505 18,405 -1,02 18,575 18,275 1.081.715
28/08/2017 18,680 18,595 -0,80 18,760 18,590 584.733
25/08/2017 18,610 18,745 0,75 18,820 18,570 827.243
24/08/2017 18,710 18,605 -0,51 18,800 18,595 988.243
23/08/2017 18,790 18,700 -0,32 18,850 18,700 830.005
22/08/2017 18,810 18,760 0,11 18,850 18,705 817.825
21/08/2017 18,580 18,740 0,89 18,750 18,530 908.728
18/08/2017 18,580 18,575 -0,99 18,710 18,515 1.029.285
17/08/2017 18,800 18,760 -0,45 18,885 18,670 844.179
16/08/2017 18,800 18,845 0,43 18,960 18,795 1.085.833
15/08/2017 18,700 18,765 0,86 18,875 18,680 1.123.722
14/08/2017 18,310 18,605 1,92 18,670 18,310 1.198.592
11/08/2017 18,190 18,255 0,03 18,325 18,135 1.423.973
10/08/2017 18,350 18,250 -0,68 18,475 18,220 1.265.688
09/08/2017 18,385 18,375 -0,68 18,465 18,285 1.058.748
08/08/2017 18,510 18,500 -0,19 18,555 18,390 1.114.632
07/08/2017 18,620 18,535 -0,16 18,665 18,485 736.461
04/08/2017 18,390 18,565 1,01 18,595 18,345 1.384.798
03/08/2017 18,300 18,380 0,27 18,485 18,210 1.698.272
02/08/2017 18,425 18,330 0,08 18,465 18,290 1.277.050
01/08/2017 18,320 18,315 0,38 18,420 18,250 1.771.551
31/07/2017 18,315 18,245 -0,49 18,490 18,175 2.389.435
28/07/2017 18,375 18,335 -1,00 18,375 18,005 1.919.634
27/07/2017 18,600 18,520 0,11 18,635 18,415 1.203.682
26/07/2017 18,410 18,500 0,52 18,605 18,410 1.717.167
25/07/2017 18,715 18,405 -2,08 18,715 18,310 2.486.918
24/07/2017 18,945 18,795 -0,16 18,945 18,645 1.803.367
21/07/2017 18,840 18,825 -0,08 19,060 18,705 2.538.003
20/07/2017 19,040 18,840 -0,84 19,225 18,800 1.648.076
19/07/2017 18,995 19,000 0,50 19,050 18,795 1.038.529
18/07/2017 18,830 18,905 -0,11 19,040 18,825 1.276.254
17/07/2017 18,915 18,925 0,08 19,015 18,835 1.122.462
14/07/2017 19,025 18,910 -0,73 19,125 18,765 1.479.675
13/07/2017 19,095 19,050 0,11 19,200 18,940 1.406.047
12/07/2017 18,690 19,030 2,31 19,050 18,640 2.137.989
11/07/2017 18,810 18,600 -0,56 18,845 18,460 1.546.426
10/07/2017 18,950 18,705 -0,93 19,025 18,675 2.040.507
07/07/2017 18,765 18,880 0,72 18,880 18,510 2.411.018
06/07/2017 19,515 18,745 -4,07 19,515 18,745 3.151.797
05/07/2017 19,150 19,540 1,98 19,585 19,150 1.713.985
04/07/2017 19,320 19,160 -0,91 19,340 19,135 1.200.446
03/07/2017 19,485 19,335 -0,51 19,490 19,225 1.235.517
30/06/2017 19,280 19,435 0,36 19,595 19,135 1.591.630
29/06/2017 19,850 19,365 -2,27 19,880 19,015 2.838.742
28/06/2017 19,815 19,815 -0,15 19,965 19,590 1.381.908
27/06/2017 20,070 19,845 -1,22 20,115 19,845 1.247.337
26/06/2017 20,155 20,090 0,07 20,260 20,090 991.068
23/06/2017 20,110 20,075 0,00 20,145 19,970 992.496
22/06/2017 20,055 20,075 -0,17 20,200 20,000 883.320
21/06/2017 20,190 20,110 -0,57 20,200 19,840 1.567.910
20/06/2017 20,500 20,225 -1,12 20,500 20,175 1.472.693
19/06/2017 20,750 20,455 -1,42 20,810 20,405 1.640.287
16/06/2017 20,440 20,750 2,09 20,750 20,310 2.154.873
15/06/2017 20,500 20,325 -0,81 20,500 20,075 1.234.596
14/06/2017 20,305 20,490 1,64 20,635 20,180 2.060.598
13/06/2017 19,815 20,160 1,69 20,185 19,795 1.162.639
12/06/2017 19,945 19,825 -0,45 19,945 19,710 986.612
09/06/2017 19,880 19,915 -0,15 19,970 19,700 1.175.587
08/06/2017 20,065 19,945 -0,50 20,080 19,755 1.397.928
07/06/2017 20,060 20,045 -0,67 20,230 19,880 966.741
06/06/2017 20,275 20,180 -0,47 20,285 20,075 1.334.424
05/06/2017 20,305 20,275 -0,37 20,400 20,205 876.883
02/06/2017 20,500 20,350 -0,71 20,550 20,325 1.456.443
01/06/2017 20,120 20,495 2,19 20,495 20,115 1.894.144
31/05/2017 19,965 20,055 0,60 20,185 19,900 2.641.903
30/05/2017 19,980 19,935 -0,65 20,020 19,810 1.234.650
29/05/2017 20,180 20,065 -0,59 20,180 20,060 717.147
26/05/2017 19,915 20,185 1,56 20,215 19,845 1.723.384
25/05/2017 20,130 19,875 -0,55 20,175 19,800 1.281.673
24/05/2017 20,000 19,985 0,18 20,245 19,890 1.687.120
23/05/2017 19,600 19,950 1,63 19,990 19,575 1.252.925
22/05/2017 19,590 19,630 0,18 19,775 19,520 1.139.812
19/05/2017 19,405 19,595 1,42 19,645 19,345 1.193.328
18/05/2017 19,310 19,320 -0,21 19,395 19,265 1.472.203
17/05/2017 19,225 19,360 -0,08 19,495 19,225 1.773.682
16/05/2017 19,575 19,375 -1,62 19,630 19,340 2.059.672
15/05/2017 19,640 19,695 0,46 19,770 19,595 955.119
12/05/2017 19,570 19,605 0,41 19,640 19,465 1.050.388
11/05/2017 19,785 19,525 -1,21 19,785 19,340 1.692.804
10/05/2017 19,690 19,765 0,30 19,765 19,550 1.348.910
09/05/2017 19,700 19,705 0,74 20,005 19,595 1.707.911
08/05/2017 19,505 19,559 0,73 19,732 19,368 1.521.842
05/05/2017 19,535 19,417 -2,06 19,825 18,930 2.727.130
04/05/2017 19,505 19,825 1,82 19,845 19,446 1.587.830
03/05/2017 19,471 19,471 -0,05 19,618 19,318 1.589.946
02/05/2017 19,333 19,481 1,36 19,481 19,200 1.714.551
28/04/2017 19,092 19,220 0,90 19,313 19,008 1.757.933
27/04/2017 18,846 19,048 1,33 19,215 18,753 1.503.488
26/04/2017 18,984 18,797 -1,09 19,038 18,767 1.926.387
25/04/2017 18,969 19,004 0,34 19,063 18,881 2.223.719
24/04/2017 19,210 18,940 1,29 19,304 18,940 1.971.803
21/04/2017 18,649 18,699 -0,08 18,831 18,566 1.194.226
20/04/2017 18,733 18,713 -0,42 18,940 18,398 1.847.441
19/04/2017 18,856 18,792 -0,55 18,984 18,723 1.817.801
18/04/2017 18,994 18,895 -0,47 19,067 18,723 1.420.109
13/04/2017 18,841 18,984 0,44 18,989 18,821 709.139
12/04/2017 18,979 18,900 -0,34 19,077 18,836 1.099.383
11/04/2017 18,743 18,964 1,10 19,004 18,694 1.352.634
10/04/2017 18,841 18,758 -0,39 18,861 18,723 677.459
07/04/2017 18,694 18,831 -0,10 18,831 18,551 1.189.133
06/04/2017 18,507 18,851 1,48 18,851 18,443 1.405.606
05/04/2017 18,635 18,576 -0,03 18,762 18,571 1.725.042
04/04/2017 18,448 18,580 0,35 18,625 18,448 1.297.367
03/04/2017 18,512 18,516 0,32 18,738 18,413 1.535.677
31/03/2017 18,398 18,457 0,32 18,521 18,246 1.092.617
30/03/2017 18,339 18,398 -0,43 18,453 18,226 1.071.703
29/03/2017 18,546 18,477 -0,05 18,590 18,354 1.025.543
28/03/2017 18,497 18,487 0,08 18,561 18,369 1.099.289
27/03/2017 18,556 18,472 0,00 18,556 18,285 1.371.154
24/03/2017 18,398 18,472 0,51 18,521 18,295 1.387.146
23/03/2017 18,005 18,379 2,30 18,379 17,961 1.624.108
22/03/2017 17,941 17,966 -0,60 18,020 17,872 919.497
21/03/2017 18,128 18,074 0,27 18,236 18,020 1.522.085
20/03/2017 18,034 18,025 -0,60 18,192 18,025 985.928
17/03/2017 17,680 18,133 1,94 18,133 17,680 2.520.005
16/03/2017 17,670 17,788 1,89 17,847 17,611 1.341.034
15/03/2017 17,415 17,459 0,60 17,572 17,351 1.067.062
14/03/2017 17,528 17,356 -1,26 17,562 17,316 1.151.590
13/03/2017 17,656 17,577 -0,31 17,665 17,449 1.053.334
10/03/2017 17,808 17,631 -0,64 17,828 17,513 1.285.285
09/03/2017 17,636 17,744 0,53 17,892 17,533 1.492.381
08/03/2017 17,611 17,651 0,50 17,695 17,513 1.277.321
07/03/2017 17,700 17,562 -0,50 17,700 17,474 907.738
06/03/2017 17,631 17,651 0,00 17,724 17,542 827.086
03/03/2017 17,611 17,651 -0,14 17,690 17,528 1.263.177
02/03/2017 17,710 17,675 -0,53 17,759 17,631 1.444.789
01/03/2017 17,759 17,769 0,87 17,872 17,646 2.533.847
28/02/2017 17,503 17,616 4,31 17,798 17,385 5.969.149
27/02/2017 16,765 16,888 1,27 16,932 16,559 1.936.339
24/02/2017 16,652 16,677 -0,24 16,775 16,568 1.717.251
23/02/2017 16,736 16,716 0,12 16,795 16,642 1.065.155
22/02/2017 16,741 16,696 -0,50 16,844 16,529 1.166.321
21/02/2017 16,721 16,780 0,35 16,819 16,583 1.051.566
20/02/2017 16,795 16,721 -0,15 16,883 16,711 894.003
17/02/2017 16,883 16,746 -0,70 16,913 16,696 1.541.440
16/02/2017 16,903 16,864 -0,35 16,991 16,770 1.166.146
15/02/2017 16,957 16,923 -0,35 17,060 16,913 875.758
14/02/2017 17,105 16,982 -0,89 17,154 16,913 1.160.019
13/02/2017 17,119 17,134 0,58 17,213 16,996 933.127
10/02/2017 17,139 17,036 -0,32 17,252 17,001 1.443.921
09/02/2017 16,903 17,090 1,49 17,134 16,854 1.241.397
08/02/2017 16,613 16,839 1,42 16,947 16,588 1.525.758
07/02/2017 16,647 16,603 -0,41 16,701 16,578 1.131.465
06/02/2017 16,765 16,672 -0,41 16,814 16,583 1.617.567
03/02/2017 16,672 16,741 0,92 16,805 16,627 1.134.182
02/02/2017 16,490 16,588 0,63 16,642 16,436 1.385.798
01/02/2017 16,642 16,485 0,03 16,652 16,357 1.506.209
31/01/2017 16,588 16,480 -0,77 16,647 16,445 1.424.986
30/01/2017 16,716 16,608 -0,71 16,750 16,603 939.702
27/01/2017 16,726 16,726 -0,03 16,765 16,637 920.159
26/01/2017 16,923 16,731 -1,16 16,996 16,701 1.813.035
25/01/2017 16,923 16,928 0,53 17,055 16,873 1.670.233
24/01/2017 16,775 16,839 0,03 16,903 16,691 1.104.605
23/01/2017 16,814 16,834 -0,23 17,016 16,760 1.592.890
20/01/2017 16,991 16,873 -0,72 17,046 16,824 1.612.393
19/01/2017 17,287 16,996 -1,48 17,287 16,873 1.926.573
18/01/2017 17,218 17,252 -1,13 17,326 17,144 1.587.521
17/01/2017 17,503 17,449 -0,42 17,528 17,341 1.546.860
16/01/2017 17,661 17,523 -1,55 17,715 17,498 1.020.812
13/01/2017 17,611 17,798 1,29 17,798 17,493 1.075.194
12/01/2017 17,621 17,572 -0,67 17,769 17,542 1.205.885
11/01/2017 17,636 17,690 0,06 17,818 17,577 1.703.039
10/01/2017 17,862 17,680 -0,64 17,902 17,621 1.022.099
09/01/2017 17,710 17,793 0,95 17,823 17,611 1.476.055
06/01/2017 17,680 17,626 0,59 17,705 17,533 1.411.117
05/01/2017 17,444 17,523 1,25 17,557 17,346 1.898.179
04/01/2017 17,464 17,306 -0,57 17,474 17,178 1.188.639
03/01/2017 17,026 17,405 2,79 17,493 17,026 2.252.799
02/01/2017 16,716 16,932 1,27 17,016 16,716 683.315
30/12/2016 16,844 16,721 -0,76 16,873 16,721 1.054.187
29/12/2016 16,775 16,849 -0,20 16,937 16,775 636.606
28/12/2016 16,898 16,883 -0,35 16,942 16,849 686.178
27/12/2016 17,001 16,942 -0,46 17,075 16,878 911.792
23/12/2016 16,972 17,021 0,58 17,051 16,775 1.949.001
22/12/2016 17,272 16,923 -1,94 17,282 16,923 2.710.899
21/12/2016 17,060 17,257 1,50 17,272 17,021 1.551.459
20/12/2016 17,036 17,001 -0,20 17,114 16,982 1.588.158
19/12/2016 16,839 17,036 0,82 17,090 16,829 1.724.586
16/12/2016 17,021 16,898 -0,98 17,134 16,898 2.656.124
15/12/2016 16,800 17,065 1,49 17,134 16,721 2.381.153
14/12/2016 16,972 16,814 -0,49 17,026 16,814 1.697.073
13/12/2016 16,529 16,898 2,26 16,942 16,519 2.411.111
12/12/2016 16,632 16,524 -0,59 16,677 16,436 1.529.479
09/12/2016 16,411 16,623 0,78 16,657 16,352 1.701.210
08/12/2016 16,377 16,495 0,99 16,578 16,352 1.600.674
07/12/2016 16,465 16,332 -0,36 16,480 16,303 1.309.904
06/12/2016 16,131 16,391 1,55 16,431 16,086 1.502.637
05/12/2016 16,067 16,140 -0,27 16,441 15,998 1.542.526
02/12/2016 16,283 16,185 -1,14 16,352 16,136 1.492.958
01/12/2016 16,372 16,372 -0,51 16,475 16,234 1.555.383
30/11/2016 16,411 16,455 0,09 16,593 16,362 2.195.305
29/11/2016 16,367 16,441 1,03 16,441 16,224 1.178.256
28/11/2016 16,288 16,273 -0,06 16,396 16,190 893.357
25/11/2016 16,283 16,283 0,49 16,332 16,150 790.820
24/11/2016 16,209 16,204 1,29 16,308 16,140 807.781
23/11/2016 16,136 15,998 -0,46 16,209 15,968 1.249.387
22/11/2016 16,180 16,072 -0,27 16,327 16,047 1.491.051
21/11/2016 16,396 16,116 -1,56 16,470 16,091 1.276.879
18/11/2016 16,500 16,372 -0,45 16,539 16,219 1.810.815
17/11/2016 16,155 16,445 1,83 16,445 16,155 1.646.957
16/11/2016 16,199 16,150 -0,03 16,318 15,998 2.334.008
15/11/2016 15,865 16,155 2,40 16,155 15,850 1.931.763
14/11/2016 16,017 15,776 -0,71 16,047 15,673 3.582.336
11/11/2016 16,214 15,890 -2,00 16,318 15,678 3.430.488
10/11/2016 16,908 16,214 -3,17 16,982 16,121 2.690.839
09/11/2016 16,106 16,746 1,28 16,780 15,968 2.669.726
08/11/2016 16,598 16,534 -0,09 16,598 16,436 1.295.907
07/11/2016 16,701 16,549 0,54 16,770 16,500 1.631.798
04/11/2016 16,824 16,460 -1,73 16,839 16,460 1.931.221
03/11/2016 16,785 16,750 -1,02 17,036 16,613 2.450.299
02/11/2016 17,080 16,923 -1,23 17,110 16,864 2.105.420
01/11/2016 17,597 17,134 -1,75 17,597 17,134 1.856.094
31/10/2016 17,528 17,439 -0,17 17,597 17,346 1.924.522
28/10/2016 17,233 17,469 1,03 17,517 17,084 2.307.269
27/10/2016 17,642 17,291 -3,36 17,662 17,007 5.363.963
26/10/2016 17,787 17,893 -0,48 17,936 17,614 1.262.763
25/10/2016 18,316 17,979 -2,07 18,610 17,917 2.949.422

Mas noticias

publicidad