(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-05 | 00:00:00 | 10,21 | 10,25 | 10,10 | 10,25 | 803.500 | | 2006-07-06 | 00:00:00 | 10,23 | 10,36 | 10,21 | 10,36 | 1.172.800 | | 2006-07-07 | 00:00:00 | 10,34 | 10,34 | 10,13 | 10,20 | 803.300 | | 2006-07-10 | 00:00:00 | 10,20 | 10,24 | 10,12 | 10,21 | 542.800 | | 2006-07-11 | 00:00:00 | 10,16 | 10,20 | 10,01 | 10,02 | 894.600 | | 2006-07-12 | 00:00:00 | 10,06 | 10,14 | 10,05 | 10,12 | 870.700 | | 2006-07-13 | 00:00:00 | 10,08 | 10,14 | 10,02 | 10,12 | 1.007.400 | | 2006-07-14 | 00:00:00 | 10,00 | 10,06 | 9,87 | 9,91 | 1.326.400 | | 2006-07-17 | 00:00:00 | 9,86 | 9,89 | 9,73 | 9,77 | 1.015.300 | | 2006-07-18 | 00:00:00 | 9,75 | 9,84 | 9,65 | 9,70 | 690.900 | | 2006-07-19 | 00:00:00 | 9,75 | 10,05 | 9,75 | 10,05 | 738.700 | | 2006-07-20 | 00:00:00 | 10,08 | 10,09 | 9,95 | 10,00 | 1.681.700 | | 2006-07-21 | 00:00:00 | 9,98 | 10,02 | 9,80 | 9,82 | 899.600 | | 2006-07-24 | 00:00:00 | 9,85 | 10,28 | 9,79 | 10,21 | 1.170.300 | | 2006-07-25 | 00:00:00 | 10,22 | 10,45 | 10,17 | 10,33 | 1.555.800 | | 2006-07-26 | 00:00:00 | 10,38 | 10,39 | 10,11 | 10,30 | 1.635.200 | | 2006-07-27 | 00:00:00 | 10,33 | 10,34 | 10,12 | 10,23 | 2.122.600 | | 2006-07-28 | 00:00:00 | 10,15 | 10,22 | 10,05 | 10,18 | 887.700 | | 2006-07-31 | 00:00:00 | 10,15 | 10,15 | 9,91 | 9,95 | 2.634.500 | | 2006-08-01 | 00:00:00 | 9,97 | 10,08 | 9,97 | 10,00 | 1.300.500 | | 2006-08-02 | 00:00:00 | 10,06 | 10,08 | 9,97 | 10,03 | 1.277.000 | | 2006-08-03 | 00:00:00 | 10,05 | 10,10 | 9,92 | 9,92 | 1.227.200 | | 2006-08-04 | 00:00:00 | 9,96 | 10,14 | 9,95 | 10,13 | 2.101.700 | | 2006-08-07 | 00:00:00 | 10,08 | 10,15 | 10,00 | 10,06 | 1.090.500 | | 2006-08-08 | 00:00:00 | 10,11 | 10,11 | 9,99 | 10,00 | 610.300 | | 2006-08-09 | 00:00:00 | 10,00 | 10,14 | 9,96 | 10,07 | 823.900 | | 2006-08-10 | 00:00:00 | 9,99 | 10,05 | 9,96 | 10,02 | 2.556.600 | | 2006-08-11 | 00:00:00 | 10,08 | 10,08 | 9,93 | 9,98 | 549.000 | | 2006-08-14 | 00:00:00 | 10,02 | 10,13 | 9,99 | 10,11 | 644.900 | | 2006-08-15 | 00:00:00 | 10,04 | 10,12 | 10,03 | 10,11 | 418.900 | | 2006-08-16 | 00:00:00 | 10,09 | 10,15 | 10,05 | 10,11 | 775.500 | | 2006-08-17 | 00:00:00 | 10,15 | 10,18 | 10,10 | 10,18 | 641.900 | | 2006-08-18 | 00:00:00 | 10,20 | 10,20 | 10,13 | 10,16 | 472.200 | | 2006-08-21 | 00:00:00 | 10,14 | 10,17 | 10,07 | 10,15 | 344.000 | | 2006-08-22 | 00:00:00 | 10,16 | 10,17 | 10,09 | 10,16 | 753.100 | | 2006-08-23 | 00:00:00 | 10,16 | 10,19 | 10,10 | 10,15 | 492.300 | | 2006-08-24 | 00:00:00 | 10,19 | 10,36 | 10,14 | 10,34 | 1.444.500 | | 2006-08-25 | 00:00:00 | 10,35 | 10,39 | 10,30 | 10,34 | 2.116.400 | | 2006-08-28 | 00:00:00 | 10,12 | 10,45 | 10,12 | 10,41 | 1.235.900 | | 2006-08-29 | 00:00:00 | 10,40 | 10,55 | 10,36 | 10,46 | 1.896.400 | | 2006-08-30 | 00:00:00 | 10,44 | 10,49 | 10,30 | 10,30 | 1.323.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
