(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 | | 2007-06-13 | 00:00:00 | 11,90 | 11,92 | 11,52 | 11,82 | 5.451.700 | | 2007-06-14 | 00:00:00 | 12,00 | 12,03 | 11,80 | 11,89 | 3.140.600 | | 2007-06-15 | 00:00:00 | 11,87 | 12,14 | 11,76 | 12,08 | 3.103.100 | | 2007-06-18 | 00:00:00 | 12,11 | 12,11 | 11,76 | 11,89 | 2.559.300 | | 2007-06-19 | 00:00:00 | 11,89 | 11,95 | 11,72 | 11,84 | 3.186.500 | | 2007-06-20 | 00:00:00 | 11,90 | 12,04 | 11,80 | 11,86 | 4.745.100 | | 2007-06-21 | 00:00:00 | 11,75 | 11,89 | 11,56 | 11,83 | 3.961.500 | | 2007-06-22 | 00:00:00 | 11,79 | 11,86 | 11,64 | 11,67 | 1.895.900 | | 2007-06-25 | 00:00:00 | 11,55 | 11,58 | 11,34 | 11,55 | 3.525.700 | | 2007-06-26 | 00:00:00 | 11,65 | 11,78 | 11,51 | 11,59 | 3.417.900 | | 2007-06-27 | 00:00:00 | 11,69 | 11,87 | 11,56 | 11,78 | 3.832.900 | | 2007-06-28 | 00:00:00 | 12,14 | 12,14 | 11,80 | 11,87 | 2.515.400 | | 2007-06-29 | 00:00:00 | 11,90 | 11,95 | 11,68 | 11,80 | 3.228.100 | | 2007-07-02 | 00:00:00 | 11,77 | 11,81 | 11,63 | 11,71 | 2.584.800 | | 2007-07-03 | 00:00:00 | 11,76 | 12,01 | 11,75 | 11,98 | 2.373.100 | | 2007-07-04 | 00:00:00 | 12,02 | 12,12 | 11,94 | 12,09 | 5.003.800 | | 2007-07-05 | 00:00:00 | 12,15 | 12,22 | 11,95 | 11,97 | 1.941.800 | | 2007-07-06 | 00:00:00 | 12,15 | 12,22 | 11,86 | 12,22 | 6.089.400 | | 2007-07-09 | 00:00:00 | 12,24 | 12,29 | 12,04 | 12,08 | 1.902.100 | | 2007-07-10 | 00:00:00 | 12,10 | 12,16 | 11,76 | 11,81 | 3.298.100 | | 2007-07-11 | 00:00:00 | 11,74 | 11,97 | 11,62 | 11,97 | 2.866.500 | | 2007-07-12 | 00:00:00 | 11,80 | 11,94 | 11,65 | 11,73 | 3.030.000 | | 2007-07-13 | 00:00:00 | 11,85 | 11,91 | 11,76 | 11,88 | 2.117.900 | | 2007-07-16 | 00:00:00 | 11,88 | 12,11 | 11,81 | 12,08 | 2.204.100 | | 2007-07-17 | 00:00:00 | 12,09 | 12,09 | 11,91 | 12,02 | 2.790.000 | | 2007-07-18 | 00:00:00 | 11,97 | 12,22 | 11,95 | 12,21 | 3.508.200 | | 2007-07-19 | 00:00:00 | 12,22 | 12,47 | 12,17 | 12,35 | 2.838.800 | | 2007-07-20 | 00:00:00 | 12,36 | 12,42 | 12,11 | 12,17 | 4.047.500 | | 2007-07-23 | 00:00:00 | 12,20 | 12,48 | 12,10 | 12,48 | 1.999.900 | | 2007-07-24 | 00:00:00 | 12,48 | 12,50 | 12,29 | 12,29 | 3.769.300 | | 2007-07-25 | 00:00:00 | 12,19 | 12,37 | 12,00 | 12,05 | 1.846.600 | | 2007-07-26 | 00:00:00 | 12,10 | 12,19 | 11,40 | 11,51 | 3.286.100 | | 2007-07-27 | 00:00:00 | 11,26 | 11,50 | 11,18 | 11,28 | 3.368.600 | | 2007-07-30 | 00:00:00 | 11,28 | 11,36 | 11,09 | 11,13 | 2.200.100 | | 2007-07-31 | 00:00:00 | 11,20 | 11,29 | 11,07 | 11,23 | 2.388.900 | | 2007-08-01 | 00:00:00 | 11,05 | 11,05 | 10,80 | 10,92 | 3.694.600 | | 2007-08-02 | 00:00:00 | 11,00 | 11,23 | 10,88 | 10,93 | 8.468.700 | | 2007-08-03 | 00:00:00 | 11,04 | 11,15 | 10,89 | 10,93 | 1.918.700 | | 2007-08-06 | 00:00:00 | 10,82 | 10,94 | 10,73 | 10,76 | 1.774.800 | | 2007-08-07 | 00:00:00 | 10,85 | 10,93 | 10,59 | 10,71 | 2.749.800 | | 2007-08-08 | 00:00:00 | 10,84 | 11,65 | 10,80 | 11,56 | 6.494.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
