(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 | | 2007-10-03 | 00:00:00 | 11,55 | 11,71 | 11,39 | 11,43 | 3.284.700 | | 2007-10-04 | 00:00:00 | 11,44 | 11,54 | 11,31 | 11,52 | 1.987.900 | | 2007-10-05 | 00:00:00 | 11,52 | 11,55 | 11,38 | 11,46 | 1.692.400 | | 2007-10-08 | 00:00:00 | 11,46 | 11,53 | 11,45 | 11,47 | 744.900 | | 2007-10-09 | 00:00:00 | 11,46 | 11,67 | 11,45 | 11,55 | 3.051.700 | | 2007-10-10 | 00:00:00 | 11,56 | 11,74 | 11,52 | 11,65 | 2.755.000 | | 2007-10-11 | 00:00:00 | 11,65 | 11,75 | 11,55 | 11,68 | 3.226.200 | | 2007-10-12 | 00:00:00 | 11,55 | 11,57 | 11,33 | 11,39 | 1.446.700 | | 2007-10-15 | 00:00:00 | 11,34 | 11,37 | 11,10 | 11,23 | 2.476.000 | | 2007-10-16 | 00:00:00 | 11,17 | 11,20 | 10,95 | 11,04 | 3.397.000 | | 2007-10-17 | 00:00:00 | 11,01 | 11,22 | 11,00 | 11,12 | 2.248.400 | | 2007-10-18 | 00:00:00 | 11,13 | 11,27 | 11,07 | 11,26 | 3.278.300 | | 2007-10-19 | 00:00:00 | 11,23 | 11,42 | 11,17 | 11,26 | 3.461.400 | | 2007-10-22 | 00:00:00 | 11,00 | 11,08 | 10,90 | 10,98 | 2.035.900 | | 2007-10-23 | 00:00:00 | 11,06 | 11,15 | 10,94 | 11,00 | 2.664.000 | | 2007-10-24 | 00:00:00 | 11,00 | 11,22 | 10,95 | 11,10 | 2.365.400 | | 2007-10-25 | 00:00:00 | 11,35 | 11,43 | 11,25 | 11,41 | 1.910.800 | | 2007-10-26 | 00:00:00 | 11,43 | 11,59 | 11,41 | 11,49 | 2.119.400 | | 2007-10-29 | 00:00:00 | 11,56 | 11,66 | 11,54 | 11,62 | 1.135.100 | | 2007-10-30 | 00:00:00 | 11,62 | 12,05 | 11,55 | 11,87 | 3.769.400 | | 2007-10-31 | 00:00:00 | 11,89 | 12,06 | 11,83 | 12,06 | 2.473.900 | | 2007-11-01 | 00:00:00 | 12,01 | 12,18 | 11,86 | 11,96 | 1.624.800 | | 2007-11-02 | 00:00:00 | 11,96 | 12,00 | 11,76 | 11,82 | 2.131.900 | | 2007-11-05 | 00:00:00 | 11,83 | 11,90 | 11,67 | 11,83 | 1.971.400 | | 2007-11-06 | 00:00:00 | 11,48 | 11,57 | 11,36 | 11,57 | 4.558.900 | | 2007-11-07 | 00:00:00 | 11,59 | 11,67 | 11,15 | 11,43 | 3.159.400 | | 2007-11-08 | 00:00:00 | 11,36 | 11,59 | 11,32 | 11,57 | 2.990.800 | | 2007-11-09 | 00:00:00 | 11,59 | 11,75 | 11,15 | 11,24 | 2.235.700 | | 2007-11-12 | 00:00:00 | 11,16 | 11,49 | 11,15 | 11,45 | 1.727.300 | | 2007-11-13 | 00:00:00 | 11,40 | 11,61 | 11,35 | 11,59 | 2.818.800 | | 2007-11-14 | 00:00:00 | 11,67 | 11,72 | 11,55 | 11,59 | 4.157.400 | | 2007-11-15 | 00:00:00 | 11,58 | 11,66 | 11,46 | 11,47 | 3.849.900 | | 2007-11-16 | 00:00:00 | 11,41 | 11,52 | 11,26 | 11,49 | 2.098.600 | | 2007-11-19 | 00:00:00 | 11,47 | 11,58 | 10,76 | 10,85 | 4.258.300 | | 2007-11-20 | 00:00:00 | 10,90 | 11,14 | 10,75 | 11,07 | 3.048.100 | | 2007-11-21 | 00:00:00 | 10,93 | 11,00 | 10,60 | 10,74 | 2.659.700 | | 2007-11-22 | 00:00:00 | 10,78 | 10,89 | 10,63 | 10,75 | 1.705.500 | | 2007-11-23 | 00:00:00 | 10,79 | 10,82 | 10,55 | 10,63 | 2.014.600 | | 2007-11-26 | 00:00:00 | 10,73 | 10,85 | 10,58 | 10,60 | 2.077.100 | | 2007-11-27 | 00:00:00 | 10,55 | 10,65 | 10,46 | 10,59 | 2.087.300 | | 2007-11-28 | 00:00:00 | 10,65 | 10,96 | 10,46 | 10,89 | 2.328.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
