(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-05-10 | 00:00:00 | 10,99 | 11,19 | 10,96 | 11,18 | 2.443.800 | 2006-05-11 | 00:00:00 | 11,18 | 11,23 | 10,82 | 10,86 | 2.174.700 | 2006-05-12 | 00:00:00 | 10,81 | 10,88 | 10,66 | 10,75 | 1.927.600 | 2006-05-15 | 00:00:00 | 10,67 | 10,72 | 10,60 | 10,63 | 1.603.400 | 2006-05-16 | 00:00:00 | 10,60 | 10,77 | 10,60 | 10,74 | 1.375.600 | 2006-05-17 | 00:00:00 | 10,78 | 10,83 | 10,51 | 10,58 | 2.641.900 | 2006-05-18 | 00:00:00 | 10,50 | 10,66 | 10,13 | 10,43 | 3.119.000 | 2006-05-19 | 00:00:00 | 10,35 | 10,47 | 10,17 | 10,26 | 4.860.800 | 2006-05-22 | 00:00:00 | 10,25 | 10,50 | 9,68 | 9,72 | 6.470.200 | 2006-05-23 | 00:00:00 | 9,65 | 10,04 | 9,55 | 10,00 | 4.718.000 | 2006-05-24 | 00:00:00 | 9,90 | 10,20 | 9,80 | 10,14 | 5.070.700 | 2006-05-25 | 00:00:00 | 10,13 | 10,31 | 10,12 | 10,17 | 3.552.000 | 2006-05-26 | 00:00:00 | 10,20 | 10,32 | 10,17 | 10,18 | 3.036.200 | 2006-05-29 | 00:00:00 | 10,18 | 10,28 | 10,13 | 10,13 | 1.453.400 | 2006-05-30 | 00:00:00 | 10,16 | 10,23 | 9,90 | 10,01 | 1.743.300 | 2006-05-31 | 00:00:00 | 9,86 | 10,10 | 9,85 | 10,05 | 2.243.200 | 2006-06-01 | 00:00:00 | 10,02 | 10,06 | 9,87 | 9,96 | 1.744.700 | 2006-06-02 | 00:00:00 | 10,03 | 10,20 | 10,01 | 10,15 | 2.016.900 | 2006-06-05 | 00:00:00 | 10,11 | 10,27 | 10,06 | 10,13 | 1.443.600 | 2006-06-06 | 00:00:00 | 9,92 | 10,12 | 9,91 | 10,06 | 1.474.800 | 2006-06-07 | 00:00:00 | 10,03 | 10,10 | 9,90 | 9,95 | 1.788.600 | 2006-06-08 | 00:00:00 | 9,83 | 10,00 | 9,73 | 9,80 | 3.322.400 | 2006-06-09 | 00:00:00 | 9,87 | 9,94 | 9,80 | 9,86 | 1.849.200 | 2006-06-12 | 00:00:00 | 9,82 | 9,87 | 9,76 | 9,76 | 1.017.500 | 2006-06-13 | 00:00:00 | 9,65 | 9,69 | 9,39 | 9,49 | 2.617.300 | 2006-06-14 | 00:00:00 | 9,45 | 9,56 | 9,26 | 9,35 | 3.143.500 | 2006-06-15 | 00:00:00 | 9,35 | 9,35 | 9,35 | 9,35 | 2.832.615 | 2006-06-16 | 00:00:00 | 9,35 | 9,35 | 9,35 | 9,35 | 2.465.561 | 2006-06-19 | 00:00:00 | 9,59 | 9,80 | 9,58 | 9,72 | 2.927.700 | 2006-06-20 | 00:00:00 | 9,70 | 9,81 | 9,68 | 9,79 | 1.623.500 | 2006-06-21 | 00:00:00 | 9,80 | 9,80 | 9,57 | 9,74 | 1.155.600 | 2006-06-22 | 00:00:00 | 9,81 | 9,91 | 9,80 | 9,89 | 1.499.800 | 2006-06-23 | 00:00:00 | 9,89 | 9,92 | 9,76 | 9,79 | 954.100 | 2006-06-26 | 00:00:00 | 9,79 | 9,90 | 9,78 | 9,87 | 741.000 | 2006-06-27 | 00:00:00 | 9,90 | 9,92 | 9,82 | 9,83 | 805.300 | 2006-06-28 | 00:00:00 | 9,80 | 9,94 | 9,79 | 9,86 | 1.088.300 | 2006-06-29 | 00:00:00 | 9,93 | 9,98 | 9,87 | 9,98 | 1.076.000 | 2006-06-30 | 00:00:00 | 10,06 | 10,26 | 10,04 | 10,22 | 2.138.300 | 2006-07-03 | 00:00:00 | 10,22 | 10,25 | 10,11 | 10,15 | 1.022.800 | 2006-07-04 | 00:00:00 | 10,19 | 10,24 | 10,14 | 10,24 | 545.200 | 2006-07-05 | 00:00:00 | 10,21 | 10,25 | 10,10 | 10,25 | 803.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|