(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-02-16 | 00:00:00 | 13,68 | 13,73 | 13,48 | 13,54 | 2.346.100 | 2007-02-19 | 00:00:00 | 13,52 | 13,55 | 13,36 | 13,46 | 2.092.309 | 2007-02-20 | 00:00:00 | 13,36 | 13,39 | 13,14 | 13,39 | 2.217.500 | 2007-02-21 | 00:00:00 | 13,47 | 13,67 | 13,32 | 13,45 | 2.153.700 | 2007-02-22 | 00:00:00 | 13,69 | 13,75 | 13,48 | 13,57 | 2.415.100 | 2007-02-23 | 00:00:00 | 13,70 | 13,71 | 13,50 | 13,53 | 2.042.600 | 2007-02-26 | 00:00:00 | 13,63 | 13,79 | 13,55 | 13,68 | 1.553.000 | 2007-02-27 | 00:00:00 | 13,56 | 13,65 | 13,03 | 13,17 | 4.063.500 | 2007-02-28 | 00:00:00 | 13,08 | 13,42 | 12,60 | 13,30 | 5.465.000 | 2007-03-01 | 00:00:00 | 13,33 | 13,38 | 12,55 | 13,14 | 5.878.700 | 2007-03-02 | 00:00:00 | 13,14 | 13,25 | 12,85 | 12,95 | 2.315.500 | 2007-03-05 | 00:00:00 | 12,67 | 13,04 | 12,56 | 12,89 | 2.187.200 | 2007-03-06 | 00:00:00 | 13,00 | 13,00 | 12,77 | 12,90 | 2.468.300 | 2007-03-07 | 00:00:00 | 13,30 | 13,30 | 13,05 | 13,23 | 2.706.600 | 2007-03-08 | 00:00:00 | 13,30 | 13,58 | 13,25 | 13,55 | 2.362.200 | 2007-03-09 | 00:00:00 | 13,59 | 13,63 | 13,25 | 13,42 | 2.462.100 | 2007-03-12 | 00:00:00 | 13,51 | 13,59 | 13,20 | 13,26 | 1.966.600 | 2007-03-13 | 00:00:00 | 13,26 | 13,42 | 13,22 | 13,27 | 1.287.900 | 2007-03-14 | 00:00:00 | 13,06 | 13,14 | 12,80 | 12,87 | 2.400.700 | 2007-03-15 | 00:00:00 | 13,02 | 13,19 | 12,96 | 13,10 | 3.084.500 | 2007-03-16 | 00:00:00 | 13,00 | 13,16 | 12,95 | 13,10 | 1.760.600 | 2007-03-19 | 00:00:00 | 13,23 | 13,44 | 13,12 | 13,41 | 1.788.800 | 2007-03-20 | 00:00:00 | 13,46 | 13,54 | 13,23 | 13,47 | 2.384.500 | 2007-03-21 | 00:00:00 | 13,53 | 13,54 | 13,45 | 13,52 | 848.700 | 2007-03-22 | 00:00:00 | 13,59 | 13,83 | 13,59 | 13,73 | 2.174.700 | 2007-03-23 | 00:00:00 | 13,77 | 13,89 | 13,71 | 13,80 | 1.990.600 | 2007-03-26 | 00:00:00 | 13,85 | 13,90 | 13,70 | 13,77 | 1.408.300 | 2007-03-27 | 00:00:00 | 13,88 | 13,95 | 13,55 | 13,75 | 1.293.300 | 2007-03-28 | 00:00:00 | 13,76 | 13,83 | 13,60 | 13,64 | 1.383.000 | 2007-03-29 | 00:00:00 | 13,74 | 13,98 | 13,67 | 13,92 | 1.759.000 | 2007-03-30 | 00:00:00 | 13,99 | 14,11 | 13,83 | 14,02 | 2.786.600 | 2007-04-02 | 00:00:00 | 13,99 | 14,10 | 13,90 | 14,01 | 1.038.700 | 2007-04-03 | 00:00:00 | 14,10 | 14,23 | 13,94 | 14,18 | 2.366.500 | 2007-04-04 | 00:00:00 | 14,16 | 14,19 | 14,01 | 14,09 | 1.025.800 | 2007-04-05 | 00:00:00 | 14,06 | 14,28 | 14,06 | 14,28 | 753.500 | 2007-04-10 | 00:00:00 | 14,26 | 14,30 | 14,15 | 14,29 | 1.136.800 | 2007-04-11 | 00:00:00 | 14,28 | 14,29 | 14,17 | 14,19 | 824.100 | 2007-04-12 | 00:00:00 | 14,21 | 14,23 | 13,91 | 14,04 | 1.974.300 | 2007-04-13 | 00:00:00 | 14,09 | 14,17 | 14,00 | 14,12 | 1.363.400 | 2007-04-16 | 00:00:00 | 14,10 | 14,14 | 13,95 | 14,00 | 1.731.200 | 2007-04-17 | 00:00:00 | 14,08 | 14,08 | 13,92 | 13,98 | 2.075.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|