(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-30 | 00:00:00 | 10,44 | 10,49 | 10,30 | 10,30 | 1.323.800 | | 2006-08-31 | 00:00:00 | 10,33 | 10,38 | 10,22 | 10,37 | 1.261.800 | | 2006-09-01 | 00:00:00 | 10,40 | 10,41 | 10,30 | 10,36 | 1.167.500 | | 2006-09-04 | 00:00:00 | 10,36 | 10,47 | 10,33 | 10,46 | 600.100 | | 2006-09-05 | 00:00:00 | 10,47 | 10,47 | 10,40 | 10,45 | 960.900 | | 2006-09-06 | 00:00:00 | 10,46 | 10,48 | 10,26 | 10,36 | 925.400 | | 2006-09-07 | 00:00:00 | 10,31 | 10,37 | 10,22 | 10,24 | 1.028.900 | | 2006-09-08 | 00:00:00 | 10,23 | 10,43 | 10,23 | 10,43 | 982.600 | | 2006-09-11 | 00:00:00 | 10,41 | 10,49 | 10,31 | 10,45 | 1.494.000 | | 2006-09-12 | 00:00:00 | 10,45 | 10,67 | 10,35 | 10,61 | 1.891.300 | | 2006-09-13 | 00:00:00 | 10,65 | 10,68 | 10,51 | 10,61 | 1.243.900 | | 2006-09-14 | 00:00:00 | 10,68 | 10,68 | 10,57 | 10,61 | 782.000 | | 2006-09-15 | 00:00:00 | 10,57 | 10,75 | 10,57 | 10,72 | 1.041.600 | | 2006-09-18 | 00:00:00 | 10,73 | 10,75 | 10,57 | 10,59 | 986.500 | | 2006-09-19 | 00:00:00 | 10,59 | 10,70 | 10,53 | 10,64 | 690.700 | | 2006-09-20 | 00:00:00 | 10,73 | 10,87 | 10,65 | 10,86 | 2.336.100 | | 2006-09-21 | 00:00:00 | 10,85 | 10,89 | 10,71 | 10,76 | 1.160.000 | | 2006-09-22 | 00:00:00 | 10,69 | 10,76 | 10,64 | 10,75 | 1.729.100 | | 2006-09-25 | 00:00:00 | 10,80 | 10,96 | 10,74 | 10,87 | 1.956.100 | | 2006-09-26 | 00:00:00 | 10,91 | 11,03 | 10,88 | 11,01 | 2.528.600 | | 2006-09-27 | 00:00:00 | 11,02 | 11,04 | 10,91 | 10,97 | 1.322.400 | | 2006-09-28 | 00:00:00 | 10,98 | 11,06 | 10,93 | 11,02 | 1.584.200 | | 2006-09-29 | 00:00:00 | 11,05 | 11,15 | 11,00 | 11,11 | 2.479.800 | | 2006-10-02 | 00:00:00 | 11,14 | 11,17 | 10,97 | 11,03 | 1.404.400 | | 2006-10-03 | 00:00:00 | 10,97 | 11,09 | 10,96 | 11,01 | 2.751.100 | | 2006-10-04 | 00:00:00 | 11,02 | 11,18 | 10,99 | 11,18 | 2.161.900 | | 2006-10-05 | 00:00:00 | 11,20 | 11,37 | 11,16 | 11,20 | 2.934.300 | | 2006-10-06 | 00:00:00 | 11,21 | 11,24 | 10,99 | 11,03 | 1.696.500 | | 2006-10-09 | 00:00:00 | 11,05 | 11,08 | 10,98 | 11,01 | 1.038.000 | | 2006-10-10 | 00:00:00 | 11,02 | 11,05 | 10,98 | 11,03 | 1.172.329 | | 2006-10-11 | 00:00:00 | 11,00 | 11,03 | 10,95 | 11,00 | 1.708.700 | | 2006-10-12 | 00:00:00 | 11,00 | 11,02 | 10,93 | 11,01 | 1.344.600 | | 2006-10-13 | 00:00:00 | 11,00 | 11,13 | 10,98 | 11,11 | 2.887.200 | | 2006-10-16 | 00:00:00 | 11,08 | 11,11 | 10,98 | 11,02 | 1.739.500 | | 2006-10-17 | 00:00:00 | 11,02 | 11,11 | 10,99 | 11,03 | 2.713.600 | | 2006-10-18 | 00:00:00 | 11,04 | 11,22 | 11,03 | 11,14 | 1.837.400 | | 2006-10-19 | 00:00:00 | 11,13 | 11,20 | 11,05 | 11,17 | 1.110.500 | | 2006-10-20 | 00:00:00 | 11,17 | 11,20 | 11,07 | 11,16 | 1.120.100 | | 2006-10-23 | 00:00:00 | 11,19 | 11,44 | 11,19 | 11,44 | 2.410.600 | | 2006-10-24 | 00:00:00 | 11,45 | 11,59 | 11,28 | 11,59 | 4.375.300 | | 2006-10-25 | 00:00:00 | 11,61 | 11,95 | 11,55 | 11,89 | 3.876.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
