(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 | | 2005-04-13 | 00:00:00 | 8,57 | 8,63 | 8,49 | 8,51 | 8.764.500 | | 2005-04-14 | 00:00:00 | 8,50 | 8,53 | 8,43 | 8,46 | 8.105.300 | | 2005-04-15 | 00:00:00 | 8,35 | 8,37 | 8,26 | 8,27 | 1.945.800 | | 2005-04-18 | 00:00:00 | 8,16 | 8,26 | 8,15 | 8,26 | 1.728.600 | | 2005-04-19 | 00:00:00 | 8,29 | 8,33 | 8,23 | 8,25 | 7.022.500 | | 2005-04-20 | 00:00:00 | 8,25 | 8,33 | 8,24 | 8,29 | 2.105.400 | | 2005-04-21 | 00:00:00 | 8,23 | 8,41 | 8,22 | 8,39 | 9.131.300 | | 2005-04-22 | 00:00:00 | 8,49 | 8,49 | 8,41 | 8,46 | 623.100 | | 2005-04-25 | 00:00:00 | 8,44 | 8,47 | 8,36 | 8,40 | 484.900 | | 2005-04-26 | 00:00:00 | 8,40 | 8,43 | 8,30 | 8,30 | 1.364.700 | | 2005-04-27 | 00:00:00 | 8,30 | 8,34 | 8,20 | 8,28 | 881.500 | | 2005-04-28 | 00:00:00 | 8,34 | 8,39 | 8,30 | 8,32 | 629.200 | | 2005-04-29 | 00:00:00 | 8,26 | 8,35 | 8,24 | 8,30 | 762.200 | | 2005-05-02 | 00:00:00 | 8,33 | 8,41 | 8,31 | 8,40 | 524.300 | | 2005-05-03 | 00:00:00 | 8,41 | 8,43 | 8,34 | 8,37 | 593.700 | | 2005-05-04 | 00:00:00 | 8,41 | 8,52 | 8,31 | 8,50 | 1.009.500 | | 2005-05-05 | 00:00:00 | 8,49 | 8,58 | 8,45 | 8,47 | 835.600 | | 2005-05-06 | 00:00:00 | 8,45 | 8,58 | 8,45 | 8,53 | 2.119.500 | | 2005-05-09 | 00:00:00 | 8,59 | 8,59 | 8,48 | 8,53 | 810.000 | | 2005-05-10 | 00:00:00 | 8,57 | 8,59 | 8,39 | 8,45 | 1.240.300 | | 2005-05-11 | 00:00:00 | 8,52 | 8,52 | 8,36 | 8,39 | 1.136.200 | | 2005-05-12 | 00:00:00 | 8,42 | 8,50 | 8,42 | 8,49 | 1.851.200 | | 2005-05-13 | 00:00:00 | 8,50 | 8,54 | 8,43 | 8,49 | 1.357.100 | | 2005-05-16 | 00:00:00 | 8,45 | 8,54 | 8,43 | 8,53 | 918.000 | | 2005-05-17 | 00:00:00 | 8,55 | 8,55 | 8,47 | 8,50 | 2.282.600 | | 2005-05-18 | 00:00:00 | 8,50 | 8,63 | 8,50 | 8,60 | 1.416.800 | | 2005-05-19 | 00:00:00 | 8,64 | 8,75 | 8,63 | 8,71 | 2.589.900 | | 2005-05-20 | 00:00:00 | 8,75 | 8,77 | 8,65 | 8,66 | 2.883.000 | | 2005-05-23 | 00:00:00 | 8,70 | 8,73 | 8,65 | 8,65 | 1.773.700 | | 2005-05-24 | 00:00:00 | 8,67 | 8,78 | 8,63 | 8,78 | 2.897.700 | | 2005-05-25 | 00:00:00 | 8,78 | 8,82 | 8,76 | 8,82 | 3.088.400 | | 2005-05-26 | 00:00:00 | 8,82 | 8,94 | 8,78 | 8,90 | 3.477.500 | | 2005-05-27 | 00:00:00 | 8,94 | 8,95 | 8,82 | 8,87 | 965.700 | | 2005-05-30 | 00:00:00 | 8,83 | 8,90 | 8,77 | 8,84 | 619.900 | | 2005-05-31 | 00:00:00 | 8,84 | 8,96 | 8,83 | 8,86 | 1.218.600 | | 2005-06-01 | 00:00:00 | 8,91 | 9,08 | 8,85 | 9,08 | 3.210.500 | | 2005-06-02 | 00:00:00 | 9,04 | 9,16 | 9,01 | 9,04 | 1.582.000 | | 2005-06-03 | 00:00:00 | 9,04 | 9,04 | 9,04 | 9,04 | 0 | | 2005-06-06 | 00:00:00 | 9,16 | 9,23 | 9,10 | 9,14 | 1.685.000 | | 2005-06-07 | 00:00:00 | 9,17 | 9,23 | 9,17 | 9,17 | 1.595.300 | | 2005-06-08 | 00:00:00 | 9,16 | 9,21 | 9,02 | 9,02 | 2.849.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
