(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 | 2005-02-16 | 00:00:00 | 9,05 | 9,10 | 8,98 | 9,10 | 764.900 | 2005-02-17 | 00:00:00 | 9,10 | 9,13 | 9,06 | 9,09 | 882.400 | 2005-02-18 | 00:00:00 | 9,11 | 9,12 | 9,00 | 9,04 | 899.000 | 2005-02-21 | 00:00:00 | 9,02 | 9,04 | 8,57 | 8,57 | 5.027.300 | 2005-02-22 | 00:00:00 | 8,60 | 8,67 | 8,36 | 8,52 | 4.557.900 | 2005-02-23 | 00:00:00 | 8,43 | 8,70 | 8,42 | 8,70 | 1.721.400 | 2005-02-24 | 00:00:00 | 8,72 | 8,75 | 8,61 | 8,72 | 1.927.800 | 2005-02-25 | 00:00:00 | 8,77 | 8,78 | 8,68 | 8,73 | 1.099.100 | 2005-02-28 | 00:00:00 | 8,75 | 8,76 | 8,57 | 8,60 | 1.542.100 | 2005-03-01 | 00:00:00 | 8,58 | 8,68 | 8,53 | 8,54 | 1.272.200 | 2005-03-02 | 00:00:00 | 8,60 | 8,60 | 8,39 | 8,43 | 2.265.000 | 2005-03-03 | 00:00:00 | 8,48 | 8,50 | 8,37 | 8,40 | 1.107.200 | 2005-03-04 | 00:00:00 | 8,40 | 8,54 | 8,35 | 8,51 | 3.122.500 | 2005-03-07 | 00:00:00 | 8,57 | 8,59 | 8,49 | 8,53 | 1.146.700 | 2005-03-08 | 00:00:00 | 8,54 | 8,54 | 8,46 | 8,50 | 2.289.600 | 2005-03-09 | 00:00:00 | 8,50 | 8,58 | 8,36 | 8,38 | 1.279.500 | 2005-03-10 | 00:00:00 | 8,38 | 8,38 | 8,06 | 8,08 | 4.552.300 | 2005-03-11 | 00:00:00 | 8,20 | 8,25 | 8,08 | 8,11 | 2.086.200 | 2005-03-14 | 00:00:00 | 8,18 | 8,18 | 8,09 | 8,10 | 1.980.800 | 2005-03-15 | 00:00:00 | 8,14 | 8,24 | 8,10 | 8,18 | 4.229.100 | 2005-03-16 | 00:00:00 | 8,15 | 8,28 | 8,14 | 8,18 | 2.116.400 | 2005-03-17 | 00:00:00 | 8,20 | 8,38 | 8,16 | 8,35 | 2.392.300 | 2005-03-18 | 00:00:00 | 8,38 | 8,47 | 8,27 | 8,27 | 1.552.100 | 2005-03-21 | 00:00:00 | 8,27 | 8,35 | 8,21 | 8,27 | 880.000 | 2005-03-22 | 00:00:00 | 8,26 | 8,38 | 8,19 | 8,34 | 1.379.100 | 2005-03-23 | 00:00:00 | 8,24 | 8,29 | 8,13 | 8,20 | 1.921.100 | 2005-03-24 | 00:00:00 | 8,23 | 8,40 | 8,22 | 8,34 | 840.600 | 2005-03-25 | 00:00:00 | 8,34 | 8,34 | 8,34 | 8,34 | 0 | 2005-03-28 | 00:00:00 | 8,34 | 8,34 | 8,34 | 8,34 | 0 | 2005-03-29 | 00:00:00 | 8,30 | 8,36 | 8,26 | 8,33 | 1.114.500 | 2005-03-30 | 00:00:00 | 8,26 | 8,30 | 8,25 | 8,25 | 1.279.300 | 2005-03-31 | 00:00:00 | 8,35 | 8,35 | 8,27 | 8,30 | 1.311.800 | 2005-04-01 | 00:00:00 | 8,27 | 8,35 | 8,20 | 8,27 | 1.363.400 | 2005-04-04 | 00:00:00 | 8,24 | 8,31 | 8,21 | 8,24 | 693.700 | 2005-04-05 | 00:00:00 | 8,25 | 8,29 | 8,20 | 8,23 | 1.134.400 | 2005-04-06 | 00:00:00 | 8,27 | 8,28 | 8,20 | 8,21 | 1.535.800 | 2005-04-07 | 00:00:00 | 8,24 | 8,43 | 8,21 | 8,35 | 2.072.400 | 2005-04-08 | 00:00:00 | 8,40 | 8,42 | 8,34 | 8,40 | 1.205.200 | 2005-04-11 | 00:00:00 | 8,42 | 8,57 | 8,40 | 8,53 | 1.611.900 | 2005-04-12 | 00:00:00 | 8,56 | 8,68 | 8,49 | 8,50 | 2.598.400 | 2005-04-13 | 00:00:00 | 8,57 | 8,63 | 8,49 | 8,51 | 8.764.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|