(Login BolsaPT & Canal Forex) |
|
 FERROVIAL - [Ticker: FER.MC] |     | | Última Trade | 18,345 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,170 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 18,360 | PER | 0,00% | | Máximo | 18,530 | Pagamento Dividendo | | | Mínimo | 18,210 | Data Ex-Dividendo | | | Fecho Anterior | 18,170 | Yield | | | Volume | 774.719 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FER.MC de 2000-01-01 a 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-27 | 00:00:00 | 7,99 | 8,03 | 7,78 | 7,85 | 50.277.400 | | 2004-10-28 | 00:00:00 | 7,87 | 7,92 | 7,64 | 7,65 | 23.097.600 | | 2004-10-29 | 00:00:00 | 7,66 | 7,75 | 7,53 | 7,75 | 22.451.900 | | 2004-11-01 | 00:00:00 | 7,75 | 7,75 | 7,75 | 7,75 | 0 | | 2004-11-02 | 00:00:00 | 7,78 | 7,82 | 7,64 | 7,65 | 4.373.400 | | 2004-11-03 | 00:00:00 | 7,68 | 7,74 | 7,62 | 7,68 | 6.687.600 | | 2004-11-04 | 00:00:00 | 7,71 | 7,73 | 7,64 | 7,72 | 3.104.400 | | 2004-11-05 | 00:00:00 | 7,74 | 7,75 | 7,69 | 7,71 | 2.363.200 | | 2004-11-08 | 00:00:00 | 7,67 | 7,71 | 7,60 | 7,60 | 1.961.900 | | 2004-11-09 | 00:00:00 | 7,61 | 7,65 | 7,59 | 7,60 | 1.519.700 | | 2004-11-10 | 00:00:00 | 7,60 | 7,77 | 7,60 | 7,70 | 2.350.300 | | 2004-11-11 | 00:00:00 | 7,69 | 7,75 | 7,66 | 7,73 | 1.012.300 | | 2004-11-12 | 00:00:00 | 7,75 | 7,75 | 7,67 | 7,68 | 1.008.900 | | 2004-11-15 | 00:00:00 | 7,68 | 7,70 | 7,61 | 7,61 | 1.079.600 | | 2004-11-16 | 00:00:00 | 7,62 | 7,65 | 7,51 | 7,51 | 2.038.200 | | 2004-11-17 | 00:00:00 | 7,55 | 7,61 | 7,53 | 7,55 | 1.787.000 | | 2004-11-18 | 00:00:00 | 7,57 | 7,57 | 7,43 | 7,45 | 2.975.600 | | 2004-11-19 | 00:00:00 | 7,43 | 7,50 | 7,41 | 7,47 | 2.640.100 | | 2004-11-22 | 00:00:00 | 7,43 | 7,52 | 7,41 | 7,45 | 1.338.600 | | 2004-11-23 | 00:00:00 | 7,45 | 7,54 | 7,44 | 7,49 | 2.768.600 | | 2004-11-24 | 00:00:00 | 7,50 | 7,63 | 7,47 | 7,62 | 3.039.700 | | 2004-11-25 | 00:00:00 | 7,63 | 7,75 | 7,60 | 7,71 | 2.498.500 | | 2004-11-26 | 00:00:00 | 7,72 | 7,82 | 7,70 | 7,78 | 2.397.800 | | 2004-11-29 | 00:00:00 | 7,82 | 7,92 | 7,81 | 7,89 | 3.933.100 | | 2004-11-30 | 00:00:00 | 7,89 | 7,91 | 7,70 | 7,70 | 8.589.200 | | 2004-12-01 | 00:00:00 | 7,74 | 7,76 | 7,61 | 7,71 | 2.155.800 | | 2004-12-02 | 00:00:00 | 7,74 | 7,76 | 7,72 | 7,74 | 1.044.800 | | 2004-12-03 | 00:00:00 | 7,72 | 7,84 | 7,71 | 7,84 | 1.260.200 | | 2004-12-06 | 00:00:00 | 7,84 | 7,84 | 7,84 | 7,84 | 0 | | 2004-12-07 | 00:00:00 | 7,85 | 7,89 | 7,76 | 7,84 | 2.787.800 | | 2004-12-08 | 00:00:00 | 7,84 | 7,84 | 7,84 | 7,84 | 0 | | 2004-12-09 | 00:00:00 | 7,89 | 7,89 | 7,78 | 7,85 | 1.697.300 | | 2004-12-10 | 00:00:00 | 7,80 | 7,84 | 7,65 | 7,68 | 1.873.500 | | 2004-12-13 | 00:00:00 | 7,65 | 7,70 | 7,61 | 7,66 | 959.500 | | 2004-12-14 | 00:00:00 | 7,69 | 7,71 | 7,66 | 7,70 | 1.677.500 | | 2004-12-15 | 00:00:00 | 7,67 | 7,74 | 7,65 | 7,70 | 1.077.400 | | 2004-12-16 | 00:00:00 | 7,66 | 7,71 | 7,63 | 7,68 | 1.071.100 | | 2004-12-17 | 00:00:00 | 7,88 | 8,12 | 7,84 | 8,12 | 8.212.900 | | 2004-12-20 | 00:00:00 | 8,10 | 8,14 | 8,02 | 8,12 | 1.927.100 | | 2004-12-21 | 00:00:00 | 8,10 | 8,24 | 8,08 | 8,15 | 2.288.300 | | 2004-12-22 | 00:00:00 | 8,17 | 8,23 | 8,15 | 8,15 | 1.345.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
