FERROVIAL

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 23,310 23,310 0,56 23,640 23,110 789.976
19/05/2022 23,600 23,180 -2,52 23,700 23,140 945.091
18/05/2022 23,800 23,780 -0,29 24,080 23,670 881.759
17/05/2022 24,090 23,850 -0,50 24,260 23,710 563.948
16/05/2022 23,880 23,970 0,42 24,050 23,580 688.657
13/05/2022 23,350 23,870 2,93 23,930 23,290 749.125
12/05/2022 23,000 23,190 -0,77 23,400 22,850 945.828
11/05/2022 23,070 23,370 2,11 23,430 23,020 825.767
10/05/2022 22,917 22,887 0,74 23,312 22,768 805.536
09/05/2022 23,213 22,719 -2,92 23,490 22,719 877.145
06/05/2022 23,510 23,401 -2,95 23,905 23,065 1.217.457
05/05/2022 24,637 24,113 -0,41 24,795 24,024 589.155
04/05/2022 24,024 24,212 0,82 24,479 24,014 726.917
03/05/2022 23,737 24,014 1,80 24,222 23,737 621.826
02/05/2022 24,004 23,589 -2,97 24,182 22,581 953.350
29/04/2022 24,746 24,311 -1,32 24,765 24,311 938.825
28/04/2022 24,696 24,637 0,65 25,082 24,360 812.092
27/04/2022 24,459 24,479 0,00 24,845 24,014 681.773
26/04/2022 24,103 24,479 1,85 24,973 24,103 1.072.139
25/04/2022 23,876 24,034 -0,65 24,271 23,579 822.084
22/04/2022 24,716 24,192 -4,26 24,904 24,192 1.133.309
21/04/2022 25,052 25,270 0,87 25,448 25,052 908.021
20/04/2022 25,151 25,052 0,00 25,151 24,676 732.099
19/04/2022 25,230 25,052 -1,55 25,260 24,775 806.796
14/04/2022 25,181 25,448 1,26 25,606 25,131 824.354
13/04/2022 24,568 25,131 0,87 25,161 24,568 1.001.561
12/04/2022 24,222 24,914 1,37 25,111 24,192 973.736
11/04/2022 24,123 24,578 2,01 24,627 24,073 883.775
08/04/2022 24,311 24,093 0,12 24,498 23,787 836.826
07/04/2022 23,619 24,063 2,48 24,746 23,559 1.279.924
06/04/2022 23,767 23,480 -1,21 23,994 23,203 799.026
05/04/2022 24,044 23,767 -0,74 24,093 23,658 838.043
04/04/2022 24,113 23,945 -0,66 24,251 23,806 683.134
01/04/2022 23,826 24,103 1,04 24,469 23,826 653.875
31/03/2022 23,816 23,856 0,21 24,133 23,599 1.234.376
30/03/2022 23,965 23,806 -2,07 24,291 23,648 1.275.847
29/03/2022 24,152 24,311 1,70 24,528 23,876 936.605
28/03/2022 24,390 23,905 -1,75 24,647 23,905 722.211
25/03/2022 24,914 24,330 -1,80 24,914 24,330 1.162.238
24/03/2022 24,647 24,775 0,76 24,854 24,597 791.665
23/03/2022 24,904 24,587 -1,07 25,151 24,528 928.911
22/03/2022 24,924 24,854 0,08 25,052 24,568 1.000.437
21/03/2022 25,052 24,835 -2,03 25,388 24,795 915.737
18/03/2022 25,448 25,349 -0,43 25,487 24,943 2.161.015
17/03/2022 24,894 25,457 2,30 25,457 24,894 940.448
16/03/2022 24,924 24,884 1,45 25,250 24,845 750.101
15/03/2022 24,340 24,528 -0,20 24,825 24,212 574.091
14/03/2022 24,390 24,578 1,89 24,815 24,321 724.027
11/03/2022 23,717 24,123 2,43 24,429 23,599 1.139.588
10/03/2022 23,816 23,549 -1,49 24,103 23,174 1.169.175
09/03/2022 23,263 23,905 4,86 24,133 23,124 2.086.209
08/03/2022 22,452 22,798 -0,04 23,757 22,452 1.712.470
07/03/2022 22,640 22,808 -1,41 23,460 21,938 1.613.189
04/03/2022 23,698 23,134 -2,54 23,698 22,907 1.208.568
03/03/2022 23,539 23,737 -2,28 24,449 23,520 1.414.060
02/03/2022 23,599 24,291 2,42 24,587 23,292 1.390.165
01/03/2022 24,103 23,717 -1,76 24,597 23,717 1.174.293
28/02/2022 23,737 24,143 0,21 24,261 23,520 2.035.596
25/02/2022 22,936 24,093 5,32 24,251 22,768 1.508.572
24/02/2022 22,709 22,877 -3,74 23,391 22,442 1.422.341
23/02/2022 23,955 23,767 -0,70 24,291 23,638 607.970
22/02/2022 23,451 23,935 -0,98 24,232 23,371 1.021.244
21/02/2022 24,410 24,172 -0,57 24,736 24,063 613.976
18/02/2022 25,042 24,311 -2,77 25,141 24,301 1.152.255
17/02/2022 25,032 25,003 0,48 25,280 24,756 1.465.860
16/02/2022 24,350 24,884 2,19 25,200 24,350 1.129.946
15/02/2022 23,530 24,350 3,49 24,350 23,460 1.146.555
14/02/2022 23,678 23,530 -2,70 23,698 23,243 1.166.329
11/02/2022 24,024 24,182 -0,24 24,222 23,569 809.556
10/02/2022 24,578 24,241 -0,89 24,795 24,083 796.020
09/02/2022 23,994 24,459 2,57 24,607 23,994 825.884
08/02/2022 23,233 23,846 2,20 23,846 23,203 1.020.598
07/02/2022 23,955 23,332 -2,12 24,113 23,332 1.494.857
04/02/2022 24,775 23,836 -2,63 24,854 23,737 975.551
03/02/2022 24,953 24,479 -1,59 25,092 24,241 1.135.209
02/02/2022 25,022 24,874 0,04 25,181 24,864 1.033.629
01/02/2022 24,449 24,864 2,36 24,993 24,380 1.054.107
31/01/2022 24,172 24,291 1,61 24,390 24,073 1.185.683
28/01/2022 24,212 23,905 -1,23 24,360 23,658 924.492
27/01/2022 23,797 24,202 -0,08 24,360 23,530 977.915
26/01/2022 24,330 24,222 0,08 24,835 24,222 839.731
25/01/2022 24,528 24,202 -0,93 24,756 23,994 1.178.560
24/01/2022 25,270 24,429 -3,74 25,289 24,419 1.701.190
21/01/2022 25,606 25,378 -1,38 25,635 25,230 970.069
20/01/2022 25,705 25,734 0,00 26,021 25,705 819.747
19/01/2022 25,784 25,734 -1,18 26,229 25,685 1.168.446
18/01/2022 26,288 26,041 -1,24 26,347 25,991 756.036
17/01/2022 26,377 26,367 0,91 26,407 26,090 651.573
14/01/2022 26,150 26,130 -0,26 26,308 25,991 725.659
13/01/2022 26,100 26,199 -0,93 26,199 25,853 1.252.248
12/01/2022 26,733 26,446 -0,63 26,792 26,278 847.307
11/01/2022 26,565 26,614 0,30 26,762 26,505 669.150
10/01/2022 26,426 26,535 0,83 26,901 26,327 967.546
07/01/2022 26,357 26,318 -2,60 26,723 26,031 1.108.662
06/01/2022 26,555 27,020 0,11 27,020 26,446 803.999
05/01/2022 27,188 26,990 -1,12 27,346 26,921 745.724
04/01/2022 27,652 27,296 -0,40 27,652 27,029 721.135
03/01/2022 27,247 27,405 0,58 27,632 27,227 548.013
30/12/2021 27,059 27,247 0,80 27,316 26,960 595.447
29/12/2021 27,089 27,029 -0,18 27,178 26,901 345.057
28/12/2021 26,921 27,079 0,44 27,296 26,881 498.821
27/12/2021 26,367 26,960 1,26 26,960 26,357 516.839
23/12/2021 26,268 26,624 1,51 26,743 26,268 584.774
22/12/2021 25,675 26,229 2,59 26,288 25,566 809.777
21/12/2021 25,606 25,566 1,02 25,705 25,319 807.769
20/12/2021 24,667 25,309 -0,35 25,428 24,439 899.862
17/12/2021 25,339 25,398 -0,12 25,566 25,171 1.580.194
16/12/2021 25,428 25,428 1,66 25,487 25,161 964.549
15/12/2021 25,477 25,013 -1,59 25,477 25,013 1.006.902
14/12/2021 25,280 25,418 1,18 25,586 25,220 826.313
13/12/2021 25,527 25,121 -0,31 25,566 25,003 710.214
10/12/2021 25,309 25,200 -0,89 25,497 25,200 431.033
09/12/2021 25,675 25,428 -0,66 25,685 25,418 736.618
08/12/2021 25,952 25,596 -1,48 26,130 25,596 929.199
07/12/2021 25,705 25,981 1,90 26,120 25,507 843.300
06/12/2021 25,438 25,497 1,54 25,685 25,388 1.301.047
03/12/2021 25,606 25,111 -0,78 25,665 25,052 1.093.053
02/12/2021 24,795 25,309 0,67 25,586 24,795 1.263.225
01/12/2021 24,281 25,141 3,54 25,230 24,271 1.177.245
30/11/2021 24,419 24,281 -2,15 24,864 24,143 2.451.908
29/11/2021 24,884 24,815 1,33 25,250 24,597 1.226.354
26/11/2021 26,021 24,489 -8,70 26,021 24,489 1.921.892
25/11/2021 26,377 26,822 1,92 26,960 26,357 874.663
24/11/2021 26,120 26,318 0,95 26,456 26,061 805.137
23/11/2021 25,883 26,070 -0,11 26,377 25,744 828.898
22/11/2021 25,803 26,100 1,62 26,238 25,606 1.027.643
19/11/2021 26,070 25,685 -1,67 26,159 25,487 1.399.828
18/11/2021 26,278 26,120 -0,94 26,278 25,823 766.034
17/11/2021 26,634 26,367 -0,49 26,723 26,327 611.567
16/11/2021 26,357 26,496 -0,45 26,703 26,298 679.166
15/11/2021 26,070 26,614 2,16 26,614 25,883 731.309
12/11/2021 26,110 26,051 -0,19 26,150 25,902 705.642
11/11/2021 26,426 26,100 -1,49 26,782 26,051 1.157.635
10/11/2021 26,565 26,496 -0,26 26,703 26,347 580.530
09/11/2021 26,901 26,565 -1,68 27,099 26,565 1.285.688
08/11/2021 27,188 27,020 -0,26 27,286 26,703 681.001
05/11/2021 26,753 27,089 1,33 27,277 26,585 2.131.224
04/11/2021 26,723 26,733 0,82 26,921 26,525 901.072
03/11/2021 26,871 26,515 -1,96 26,901 26,436 719.073
02/11/2021 27,094 27,045 -0,29 27,201 26,859 895.533
01/11/2021 26,478 27,123 1,80 27,436 26,478 692.556
29/10/2021 26,546 26,644 -1,69 26,791 25,852 1.623.216
28/10/2021 26,585 27,103 1,61 27,103 26,458 867.420
27/10/2021 26,634 26,673 0,04 26,859 26,615 587.450
26/10/2021 26,488 26,664 0,48 26,967 26,341 937.154
25/10/2021 26,566 26,537 -0,11 26,576 26,234 994.007
22/10/2021 26,194 26,566 1,34 26,615 26,165 731.678
21/10/2021 26,126 26,214 -0,07 26,488 26,058 595.250
20/10/2021 25,618 26,234 0,98 26,390 25,608 707.927
19/10/2021 25,706 25,979 0,91 26,067 25,618 481.027
18/10/2021 26,087 25,745 -1,35 26,087 25,383 660.902
15/10/2021 25,706 26,097 2,06 26,107 25,628 893.062
14/10/2021 25,696 25,569 0,31 25,950 25,198 538.175
13/10/2021 25,432 25,491 0,08 25,510 25,178 506.165
12/10/2021 25,334 25,471 -0,50 25,559 24,855 793.314
11/10/2021 25,315 25,598 0,27 25,608 25,305 829.147
08/10/2021 25,344 25,530 0,27 25,657 25,285 712.920
07/10/2021 24,973 25,461 2,28 25,579 24,973 548.172
06/10/2021 25,100 24,895 -2,08 25,149 24,572 746.628
05/10/2021 25,246 25,422 0,70 25,452 25,051 756.926
04/10/2021 24,846 25,246 1,57 25,354 24,826 1.081.992
01/10/2021 24,181 24,855 0,79 24,855 23,790 858.791
30/09/2021 25,168 24,660 -1,06 25,315 24,474 1.092.119
29/09/2021 24,914 24,924 0,55 25,080 24,836 657.110
28/09/2021 25,784 24,787 -4,01 25,843 24,728 1.026.078
27/09/2021 25,325 25,823 2,88 26,087 25,266 1.103.554
24/09/2021 24,689 25,100 1,42 25,188 24,650 693.787
23/09/2021 24,826 24,748 0,12 24,982 24,699 433.453
22/09/2021 24,904 24,719 0,16 24,992 24,592 557.531
21/09/2021 24,367 24,679 1,90 24,679 24,308 531.236
20/09/2021 23,565 24,220 1,23 24,298 23,340 736.335
17/09/2021 24,289 23,927 -1,21 24,484 23,927 1.500.312
16/09/2021 23,917 24,220 1,68 24,474 23,907 983.096
15/09/2021 24,318 23,819 -2,21 24,504 23,819 577.941
14/09/2021 24,279 24,357 0,04 24,464 24,220 377.980
13/09/2021 24,044 24,347 1,59 24,513 24,044 652.387
10/09/2021 24,474 23,966 -1,96 24,484 23,898 823.847
09/09/2021 24,543 24,445 -1,19 24,631 24,308 911.499
08/09/2021 24,337 24,738 1,44 24,836 24,122 883.782
07/09/2021 24,132 24,386 0,65 24,445 24,132 894.417
06/09/2021 24,435 24,230 -0,56 24,445 24,201 364.967
03/09/2021 24,797 24,367 -1,97 25,022 24,347 990.877
02/09/2021 24,826 24,855 0,00 25,139 24,797 615.439
01/09/2021 24,396 24,855 3,71 25,031 24,308 794.320
31/08/2021 23,819 23,966 0,70 23,986 23,731 1.236.029
30/08/2021 23,937 23,800 -0,45 23,946 23,800 491.140
27/08/2021 24,005 23,907 -0,20 24,005 23,771 591.686
26/08/2021 24,201 23,956 -1,57 24,259 23,878 610.600
25/08/2021 24,376 24,337 0,20 24,484 24,259 565.237
24/08/2021 24,289 24,289 0,08 24,406 24,122 586.882
23/08/2021 24,181 24,269 0,73 24,376 24,161 425.157
20/08/2021 24,210 24,093 -0,72 24,210 23,976 557.824
19/08/2021 24,113 24,269 -0,68 24,494 23,927 607.754
18/08/2021 24,191 24,435 0,73 24,533 24,142 585.377
17/08/2021 24,220 24,259 -0,32 24,386 24,054 509.069
16/08/2021 24,416 24,337 -1,11 24,445 24,220 519.314
13/08/2021 24,660 24,611 -0,04 24,728 24,523 391.453
12/08/2021 24,562 24,621 0,16 24,758 24,543 465.479
11/08/2021 24,083 24,582 1,99 24,611 24,083 481.974
10/08/2021 24,064 24,103 0,00 24,230 23,976 469.617
09/08/2021 24,347 24,103 -1,64 24,416 24,103 518.708
06/08/2021 24,582 24,504 -0,20 24,621 24,171 573.624
05/08/2021 24,220 24,552 1,21 24,572 24,152 508.074
04/08/2021 24,435 24,259 -0,28 24,445 24,171 443.932
03/08/2021 24,650 24,328 -1,15 24,650 24,308 631.636
02/08/2021 24,562 24,611 0,72 24,748 24,396 478.950
30/07/2021 24,670 24,435 -1,54 24,846 24,337 897.460
29/07/2021 24,885 24,816 -0,04 25,051 24,601 661.851
28/07/2021 24,650 24,826 3,50 24,885 24,113 1.143.775
27/07/2021 24,142 23,986 -0,77 24,787 23,927 827.842
26/07/2021 23,810 24,171 0,53 24,328 23,790 542.275
23/07/2021 23,966 24,044 0,82 24,220 23,956 615.017
22/07/2021 23,790 23,849 0,12 24,113 23,790 784.842
21/07/2021 23,477 23,819 2,14 23,898 23,448 713.717
20/07/2021 23,399 23,321 0,46 23,468 23,077 960.692
19/07/2021 23,819 23,213 -4,16 24,044 23,106 1.283.173
16/07/2021 24,122 24,220 0,90 24,552 23,946 1.189.882
15/07/2021 24,386 24,005 -2,15 24,455 23,819 935.072
14/07/2021 24,640 24,533 -0,83 24,679 24,337 784.038
13/07/2021 24,875 24,738 -0,51 24,953 24,543 576.867
12/07/2021 24,992 24,865 -0,08 25,110 24,572 657.543
09/07/2021 24,826 24,885 0,39 25,061 24,709 1.004.581
08/07/2021 25,051 24,787 -1,13 25,051 24,572 612.568
07/07/2021 24,982 25,070 0,43 25,442 24,982 828.664
06/07/2021 24,875 24,963 0,08 25,246 24,807 625.693
05/07/2021 24,797 24,943 0,28 24,982 24,376 662.636
02/07/2021 24,767 24,875 0,39 24,914 24,660 681.012
01/07/2021 24,337 24,777 2,42 24,836 24,279 831.483
30/06/2021 24,337 24,191 -0,84 24,533 24,064 1.190.048
29/06/2021 24,572 24,396 -0,83 24,767 24,396 915.512
28/06/2021 25,090 24,601 -1,64 25,100 24,328 1.080.267
25/06/2021 24,924 25,012 0,87 25,178 24,787 872.685
24/06/2021 24,406 24,797 2,22 24,924 24,298 986.299
23/06/2021 24,289 24,259 0,36 24,670 24,191 630.658
22/06/2021 24,464 24,171 -1,40 24,552 24,054 930.845
21/06/2021 24,132 24,513 0,68 24,543 24,005 892.194
18/06/2021 24,748 24,347 -2,16 24,816 24,201 2.280.439
17/06/2021 24,484 24,885 1,11 24,885 24,396 799.161
16/06/2021 24,826 24,611 -0,75 24,934 24,611 846.359
15/06/2021 24,924 24,797 0,12 24,943 24,728 505.696
14/06/2021 24,748 24,767 0,32 24,875 24,562 418.377
11/06/2021 24,386 24,689 1,20 24,826 24,386 674.322
10/06/2021 24,787 24,396 -1,15 24,846 24,347 554.707
09/06/2021 24,386 24,679 1,61 24,738 24,210 781.939
08/06/2021 23,986 24,289 1,26 24,455 23,946 628.711
07/06/2021 23,907 23,986 0,57 24,122 23,683 603.414
04/06/2021 23,819 23,849 0,16 23,966 23,771 450.302
03/06/2021 24,005 23,810 -0,94 24,083 23,683 856.536
02/06/2021 23,995 24,034 1,61 24,298 23,907 904.779
01/06/2021 23,653 23,653 0,71 23,780 23,526 727.387
31/05/2021 23,438 23,487 0,25 23,731 23,399 679.160
28/05/2021 23,507 23,428 0,59 23,614 23,389 804.512
27/05/2021 23,555 23,292 -1,37 23,741 23,292 2.797.161
26/05/2021 23,780 23,614 -0,29 23,810 23,536 746.610
25/05/2021 23,917 23,683 -0,78 23,966 23,683 543.798

FERROVIAL (FER)FERROVIAL (FER)

0,130,56 %
23,31

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad