(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-15 | 00:00:00 | 10,86 | 10,92 | 10,80 | 10,90 | 2.402.900 | | 2006-03-16 | 00:00:00 | 10,98 | 10,98 | 10,79 | 10,86 | 2.119.800 | | 2006-03-17 | 00:00:00 | 10,92 | 10,92 | 10,77 | 10,88 | 2.004.500 | | 2006-03-20 | 00:00:00 | 10,92 | 10,94 | 10,85 | 10,87 | 1.069.600 | | 2006-03-21 | 00:00:00 | 10,90 | 10,90 | 10,76 | 10,77 | 1.294.800 | | 2006-03-22 | 00:00:00 | 10,75 | 10,77 | 10,62 | 10,64 | 4.970.300 | | 2006-03-23 | 00:00:00 | 10,65 | 10,70 | 10,58 | 10,59 | 2.666.100 | | 2006-03-24 | 00:00:00 | 10,64 | 10,85 | 10,59 | 10,78 | 1.575.200 | | 2006-03-27 | 00:00:00 | 10,86 | 10,87 | 10,65 | 10,65 | 1.339.300 | | 2006-03-28 | 00:00:00 | 10,66 | 10,75 | 10,56 | 10,59 | 1.505.400 | | 2006-03-29 | 00:00:00 | 10,61 | 10,64 | 10,41 | 10,51 | 2.020.400 | | 2006-03-30 | 00:00:00 | 10,61 | 10,66 | 10,50 | 10,55 | 1.635.900 | | 2006-03-31 | 00:00:00 | 10,54 | 10,71 | 10,49 | 10,71 | 1.336.100 | | 2006-04-03 | 00:00:00 | 10,90 | 11,04 | 10,77 | 10,77 | 3.328.300 | | 2006-04-04 | 00:00:00 | 10,81 | 10,82 | 10,55 | 10,62 | 1.951.900 | | 2006-04-05 | 00:00:00 | 10,60 | 10,71 | 10,58 | 10,70 | 1.700.800 | | 2006-04-06 | 00:00:00 | 10,81 | 11,00 | 10,74 | 10,98 | 5.259.300 | | 2006-04-07 | 00:00:00 | 10,98 | 10,98 | 10,78 | 10,80 | 3.820.000 | | 2006-04-10 | 00:00:00 | 10,80 | 10,88 | 10,74 | 10,86 | 3.556.300 | | 2006-04-11 | 00:00:00 | 10,90 | 10,92 | 10,78 | 10,80 | 2.620.600 | | 2006-04-12 | 00:00:00 | 10,75 | 10,80 | 10,67 | 10,77 | 6.098.200 | | 2006-04-13 | 00:00:00 | 10,82 | 10,82 | 10,65 | 10,69 | 2.996.800 | | 2006-04-14 | 00:00:00 | 10,69 | 10,69 | 10,69 | 10,69 | 0 | | 2006-04-17 | 00:00:00 | 10,69 | 10,69 | 10,69 | 10,69 | 0 | | 2006-04-18 | 00:00:00 | 10,69 | 10,71 | 10,62 | 10,67 | 1.219.700 | | 2006-04-19 | 00:00:00 | 10,75 | 10,78 | 10,72 | 10,76 | 3.251.400 | | 2006-04-20 | 00:00:00 | 10,66 | 10,74 | 10,62 | 10,67 | 1.599.900 | | 2006-04-21 | 00:00:00 | 10,70 | 10,85 | 10,68 | 10,85 | 4.903.600 | | 2006-04-24 | 00:00:00 | 10,86 | 10,97 | 10,76 | 10,85 | 1.772.900 | | 2006-04-25 | 00:00:00 | 10,85 | 10,91 | 10,77 | 10,85 | 2.357.600 | | 2006-04-26 | 00:00:00 | 10,90 | 10,91 | 10,83 | 10,84 | 1.408.600 | | 2006-04-27 | 00:00:00 | 10,88 | 10,88 | 10,72 | 10,85 | 1.453.100 | | 2006-04-28 | 00:00:00 | 10,85 | 10,86 | 10,73 | 10,75 | 1.105.500 | | 2006-05-01 | 00:00:00 | 10,75 | 10,75 | 10,75 | 10,75 | 0 | | 2006-05-02 | 00:00:00 | 10,82 | 10,88 | 10,77 | 10,83 | 1.019.800 | | 2006-05-03 | 00:00:00 | 10,89 | 10,89 | 10,80 | 10,81 | 1.132.300 | | 2006-05-04 | 00:00:00 | 10,80 | 10,84 | 10,74 | 10,78 | 1.083.400 | | 2006-05-05 | 00:00:00 | 10,77 | 10,82 | 10,74 | 10,82 | 914.700 | | 2006-05-08 | 00:00:00 | 10,83 | 10,84 | 10,74 | 10,79 | 1.400.800 | | 2006-05-09 | 00:00:00 | 10,83 | 11,02 | 10,78 | 11,00 | 4.565.400 | | 2006-05-10 | 00:00:00 | 10,99 | 11,19 | 10,96 | 11,18 | 2.443.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
