(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-17 | 00:00:00 | 14,08 | 14,08 | 13,92 | 13,98 | 2.075.700 | | 2007-04-18 | 00:00:00 | 13,98 | 14,07 | 13,60 | 13,81 | 3.073.300 | | 2007-04-19 | 00:00:00 | 13,70 | 13,75 | 13,45 | 13,61 | 1.899.600 | | 2007-04-20 | 00:00:00 | 13,61 | 13,96 | 13,61 | 13,90 | 1.722.500 | | 2007-04-23 | 00:00:00 | 13,96 | 13,97 | 13,68 | 13,74 | 1.731.700 | | 2007-04-24 | 00:00:00 | 13,67 | 13,83 | 13,28 | 13,40 | 3.165.300 | | 2007-04-25 | 00:00:00 | 13,33 | 13,49 | 13,00 | 13,23 | 1.492.280 | | 2007-04-26 | 00:00:00 | 13,40 | 13,50 | 13,26 | 13,40 | 1.763.700 | | 2007-04-27 | 00:00:00 | 13,46 | 13,46 | 12,92 | 13,07 | 2.333.500 | | 2007-04-30 | 00:00:00 | 13,22 | 13,34 | 13,10 | 13,19 | 1.608.200 | | 2007-05-02 | 00:00:00 | 13,39 | 13,41 | 13,07 | 13,10 | 2.181.100 | | 2007-05-03 | 00:00:00 | 13,13 | 13,21 | 12,65 | 12,76 | 4.491.000 | | 2007-05-04 | 00:00:00 | 12,75 | 12,89 | 12,63 | 12,72 | 5.882.400 | | 2007-05-07 | 00:00:00 | 12,76 | 13,09 | 12,68 | 13,00 | 2.696.900 | | 2007-05-08 | 00:00:00 | 13,17 | 13,25 | 12,83 | 12,86 | 3.395.000 | | 2007-05-09 | 00:00:00 | 12,92 | 12,98 | 12,76 | 12,94 | 2.565.300 | | 2007-05-10 | 00:00:00 | 12,86 | 12,92 | 12,67 | 12,78 | 2.907.200 | | 2007-05-11 | 00:00:00 | 12,67 | 12,98 | 12,55 | 12,94 | 4.249.000 | | 2007-05-14 | 00:00:00 | 12,96 | 13,07 | 12,75 | 12,82 | 1.755.800 | | 2007-05-15 | 00:00:00 | 12,87 | 12,95 | 12,78 | 12,87 | 1.855.900 | | 2007-05-16 | 00:00:00 | 12,88 | 12,96 | 12,75 | 12,92 | 1.930.200 | | 2007-05-17 | 00:00:00 | 12,90 | 13,03 | 12,80 | 12,91 | 2.648.800 | | 2007-05-18 | 00:00:00 | 12,83 | 12,94 | 12,77 | 12,79 | 2.700.700 | | 2007-05-21 | 00:00:00 | 12,81 | 12,98 | 12,67 | 12,85 | 1.907.000 | | 2007-05-22 | 00:00:00 | 12,91 | 12,94 | 12,80 | 12,85 | 1.378.000 | | 2007-05-23 | 00:00:00 | 12,90 | 13,03 | 12,80 | 13,03 | 4.049.500 | | 2007-05-24 | 00:00:00 | 13,10 | 13,10 | 12,90 | 12,92 | 1.968.200 | | 2007-05-25 | 00:00:00 | 12,95 | 12,97 | 12,81 | 12,92 | 2.423.500 | | 2007-05-28 | 00:00:00 | 12,98 | 12,99 | 12,81 | 12,81 | 1.333.400 | | 2007-05-29 | 00:00:00 | 12,87 | 12,87 | 12,71 | 12,75 | 1.811.100 | | 2007-05-30 | 00:00:00 | 12,68 | 12,84 | 12,62 | 12,82 | 1.265.700 | | 2007-05-31 | 00:00:00 | 12,90 | 12,95 | 12,86 | 12,93 | 2.658.500 | | 2007-06-01 | 00:00:00 | 12,93 | 12,93 | 12,93 | 12,93 | 3.064.407 | | 2007-06-04 | 00:00:00 | 13,10 | 13,13 | 12,90 | 12,96 | 2.075.600 | | 2007-06-05 | 00:00:00 | 12,95 | 13,04 | 12,78 | 12,83 | 1.715.600 | | 2007-06-06 | 00:00:00 | 12,85 | 12,86 | 12,46 | 12,47 | 3.584.800 | | 2007-06-07 | 00:00:00 | 12,52 | 12,62 | 12,03 | 12,13 | 5.228.300 | | 2007-06-08 | 00:00:00 | 12,00 | 12,16 | 11,86 | 12,05 | 4.656.100 | | 2007-06-11 | 00:00:00 | 12,19 | 12,29 | 12,11 | 12,25 | 2.048.900 | | 2007-06-12 | 00:00:00 | 12,28 | 12,28 | 11,93 | 11,99 | 2.823.000 | | 2007-06-13 | 00:00:00 | 11,90 | 11,92 | 11,52 | 11,82 | 5.451.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
