(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 | | 2007-08-08 | 00:00:00 | 10,84 | 11,65 | 10,80 | 11,56 | 6.494.500 | | 2007-08-09 | 00:00:00 | 11,67 | 12,12 | 11,63 | 12,08 | 8.405.300 | | 2007-08-10 | 00:00:00 | 11,65 | 12,07 | 11,65 | 11,78 | 4.949.600 | | 2007-08-13 | 00:00:00 | 11,62 | 12,05 | 11,34 | 11,91 | 3.697.000 | | 2007-08-14 | 00:00:00 | 11,78 | 11,85 | 11,51 | 11,58 | 3.239.506 | | 2007-08-15 | 00:00:00 | 11,47 | 11,50 | 11,16 | 11,33 | 2.011.800 | | 2007-08-16 | 00:00:00 | 11,08 | 11,30 | 10,72 | 10,76 | 3.217.500 | | 2007-08-17 | 00:00:00 | 10,91 | 11,23 | 10,51 | 11,15 | 4.621.600 | | 2007-08-20 | 00:00:00 | 11,18 | 11,43 | 11,18 | 11,30 | 1.930.500 | | 2007-08-21 | 00:00:00 | 11,28 | 11,39 | 11,11 | 11,24 | 1.584.400 | | 2007-08-22 | 00:00:00 | 11,35 | 11,54 | 11,32 | 11,51 | 2.677.600 | | 2007-08-23 | 00:00:00 | 11,60 | 11,66 | 11,35 | 11,35 | 2.891.100 | | 2007-08-24 | 00:00:00 | 11,26 | 11,49 | 11,20 | 11,43 | 2.619.900 | | 2007-08-27 | 00:00:00 | 11,47 | 11,50 | 11,30 | 11,39 | 587.600 | | 2007-08-28 | 00:00:00 | 11,33 | 11,37 | 11,17 | 11,25 | 1.375.400 | | 2007-08-29 | 00:00:00 | 11,15 | 11,34 | 11,09 | 11,29 | 2.122.200 | | 2007-08-30 | 00:00:00 | 11,33 | 11,53 | 11,28 | 11,43 | 1.800.700 | | 2007-08-31 | 00:00:00 | 11,48 | 11,57 | 11,38 | 11,54 | 1.382.600 | | 2007-09-03 | 00:00:00 | 11,57 | 11,67 | 11,49 | 11,57 | 791.000 | | 2007-09-04 | 00:00:00 | 11,62 | 11,63 | 11,50 | 11,59 | 1.206.000 | | 2007-09-05 | 00:00:00 | 11,58 | 11,62 | 11,28 | 11,28 | 1.325.000 | | 2007-09-06 | 00:00:00 | 11,31 | 11,41 | 11,08 | 11,19 | 1.560.400 | | 2007-09-07 | 00:00:00 | 11,18 | 11,24 | 10,55 | 10,57 | 3.285.300 | | 2007-09-10 | 00:00:00 | 10,59 | 10,80 | 10,49 | 10,57 | 2.468.100 | | 2007-09-11 | 00:00:00 | 10,66 | 10,79 | 10,59 | 10,75 | 2.870.100 | | 2007-09-12 | 00:00:00 | 10,77 | 10,84 | 10,61 | 10,71 | 2.631.000 | | 2007-09-13 | 00:00:00 | 10,68 | 10,76 | 10,40 | 10,61 | 1.760.400 | | 2007-09-14 | 00:00:00 | 10,58 | 10,67 | 10,31 | 10,44 | 2.473.500 | | 2007-09-17 | 00:00:00 | 10,40 | 10,40 | 10,05 | 10,20 | 1.827.700 | | 2007-09-18 | 00:00:00 | 10,14 | 10,43 | 10,10 | 10,40 | 2.184.900 | | 2007-09-19 | 00:00:00 | 10,73 | 10,99 | 10,69 | 10,95 | 3.498.800 | | 2007-09-20 | 00:00:00 | 10,93 | 10,93 | 10,61 | 10,75 | 1.883.100 | | 2007-09-21 | 00:00:00 | 10,79 | 10,88 | 10,67 | 10,84 | 1.288.900 | | 2007-09-24 | 00:00:00 | 10,81 | 11,00 | 10,72 | 10,91 | 1.150.800 | | 2007-09-25 | 00:00:00 | 10,83 | 10,87 | 10,47 | 10,55 | 1.455.600 | | 2007-09-26 | 00:00:00 | 10,64 | 10,71 | 10,55 | 10,67 | 1.240.300 | | 2007-09-27 | 00:00:00 | 10,75 | 10,84 | 10,69 | 10,80 | 1.500.500 | | 2007-09-28 | 00:00:00 | 10,78 | 10,80 | 10,61 | 10,68 | 1.126.400 | | 2007-10-01 | 00:00:00 | 10,68 | 10,95 | 10,66 | 10,84 | 1.611.900 | | 2007-10-02 | 00:00:00 | 10,97 | 11,49 | 10,95 | 11,49 | 5.854.400 | | 2007-10-03 | 00:00:00 | 11,55 | 11,71 | 11,39 | 11,43 | 3.284.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
