(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-20 | 00:00:00 | 13,13 | 13,13 | 12,77 | 12,77 | 2.746.500 | | 2006-12-21 | 00:00:00 | 12,87 | 12,89 | 12,65 | 12,71 | 1.334.600 | | 2006-12-22 | 00:00:00 | 12,66 | 12,68 | 12,35 | 12,48 | 1.673.900 | | 2006-12-27 | 00:00:00 | 12,40 | 12,83 | 12,35 | 12,83 | 955.300 | | 2006-12-28 | 00:00:00 | 12,79 | 12,82 | 12,65 | 12,70 | 1.167.400 | | 2006-12-29 | 00:00:00 | 12,60 | 12,70 | 12,53 | 12,70 | 1.054.300 | | 2007-01-01 | 00:00:00 | 12,70 | 12,70 | 12,70 | 12,70 | 0 | | 2007-01-02 | 00:00:00 | 12,90 | 12,94 | 12,71 | 12,85 | 3.078.000 | | 2007-01-03 | 00:00:00 | 12,85 | 12,86 | 12,60 | 12,66 | 2.735.500 | | 2007-01-04 | 00:00:00 | 12,59 | 12,72 | 12,38 | 12,45 | 2.325.600 | | 2007-01-05 | 00:00:00 | 12,36 | 12,36 | 12,07 | 12,20 | 3.702.000 | | 2007-01-08 | 00:00:00 | 12,17 | 12,28 | 12,15 | 12,19 | 1.925.300 | | 2007-01-09 | 00:00:00 | 12,22 | 12,50 | 12,22 | 12,45 | 1.968.100 | | 2007-01-10 | 00:00:00 | 12,39 | 12,48 | 12,26 | 12,28 | 2.555.100 | | 2007-01-11 | 00:00:00 | 12,40 | 12,49 | 12,20 | 12,35 | 2.488.600 | | 2007-01-12 | 00:00:00 | 12,31 | 12,53 | 12,31 | 12,50 | 1.756.800 | | 2007-01-15 | 00:00:00 | 12,59 | 12,76 | 12,59 | 12,65 | 1.596.300 | | 2007-01-16 | 00:00:00 | 12,64 | 12,74 | 12,36 | 12,43 | 1.305.700 | | 2007-01-17 | 00:00:00 | 12,56 | 12,63 | 12,45 | 12,52 | 1.252.500 | | 2007-01-18 | 00:00:00 | 12,55 | 12,61 | 12,44 | 12,53 | 1.417.300 | | 2007-01-19 | 00:00:00 | 12,47 | 12,71 | 12,44 | 12,66 | 1.510.100 | | 2007-01-22 | 00:00:00 | 12,69 | 12,79 | 12,55 | 12,59 | 1.417.100 | | 2007-01-23 | 00:00:00 | 12,62 | 12,68 | 12,48 | 12,51 | 1.311.000 | | 2007-01-24 | 00:00:00 | 12,52 | 12,68 | 12,52 | 12,65 | 1.373.200 | | 2007-01-25 | 00:00:00 | 12,70 | 12,70 | 12,50 | 12,57 | 1.196.900 | | 2007-01-26 | 00:00:00 | 12,51 | 12,53 | 12,28 | 12,37 | 2.264.500 | | 2007-01-29 | 00:00:00 | 12,39 | 12,50 | 12,31 | 12,49 | 1.079.200 | | 2007-01-30 | 00:00:00 | 12,50 | 12,59 | 12,36 | 12,50 | 1.073.200 | | 2007-01-31 | 00:00:00 | 12,47 | 12,60 | 12,40 | 12,58 | 1.647.100 | | 2007-02-01 | 00:00:00 | 12,64 | 12,79 | 12,62 | 12,77 | 1.612.100 | | 2007-02-02 | 00:00:00 | 12,83 | 12,90 | 12,74 | 12,77 | 1.281.600 | | 2007-02-05 | 00:00:00 | 12,74 | 12,94 | 12,71 | 12,89 | 1.650.900 | | 2007-02-06 | 00:00:00 | 12,95 | 13,39 | 12,91 | 13,34 | 3.398.200 | | 2007-02-07 | 00:00:00 | 13,31 | 13,40 | 13,19 | 13,34 | 1.376.300 | | 2007-02-08 | 00:00:00 | 13,35 | 13,50 | 13,32 | 13,44 | 1.931.000 | | 2007-02-09 | 00:00:00 | 13,50 | 13,86 | 13,45 | 13,84 | 3.992.600 | | 2007-02-12 | 00:00:00 | 13,76 | 13,76 | 13,65 | 13,70 | 2.755.400 | | 2007-02-13 | 00:00:00 | 13,71 | 13,77 | 13,45 | 13,53 | 2.120.400 | | 2007-02-14 | 00:00:00 | 13,62 | 13,73 | 13,57 | 13,69 | 1.462.900 | | 2007-02-15 | 00:00:00 | 13,69 | 13,69 | 13,45 | 13,59 | 1.919.800 | | 2007-02-16 | 00:00:00 | 13,68 | 13,73 | 13,48 | 13,54 | 2.346.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
