(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-08 | 00:00:00 | 9,16 | 9,21 | 9,02 | 9,02 | 2.849.900 | | 2005-06-09 | 00:00:00 | 9,05 | 9,07 | 8,89 | 8,96 | 2.815.600 | | 2005-06-10 | 00:00:00 | 9,00 | 9,14 | 8,96 | 9,10 | 2.081.700 | | 2005-06-13 | 00:00:00 | 9,12 | 9,15 | 9,03 | 9,06 | 527.800 | | 2005-06-14 | 00:00:00 | 9,06 | 9,09 | 9,04 | 9,05 | 1.569.800 | | 2005-06-15 | 00:00:00 | 9,06 | 9,06 | 8,94 | 8,98 | 1.071.500 | | 2005-06-16 | 00:00:00 | 8,91 | 8,98 | 8,90 | 8,95 | 1.584.400 | | 2005-06-17 | 00:00:00 | 8,96 | 9,02 | 8,96 | 8,97 | 907.500 | | 2005-06-20 | 00:00:00 | 8,92 | 8,97 | 8,87 | 8,97 | 966.000 | | 2005-06-21 | 00:00:00 | 8,97 | 9,06 | 8,94 | 9,00 | 980.300 | | 2005-06-22 | 00:00:00 | 9,00 | 9,04 | 8,97 | 9,01 | 1.884.000 | | 2005-06-23 | 00:00:00 | 9,05 | 9,37 | 9,00 | 9,36 | 7.243.300 | | 2005-06-24 | 00:00:00 | 9,27 | 9,45 | 9,25 | 9,35 | 2.826.800 | | 2005-06-27 | 00:00:00 | 9,31 | 9,38 | 9,23 | 9,24 | 1.809.200 | | 2005-06-28 | 00:00:00 | 9,25 | 9,50 | 9,25 | 9,43 | 3.380.700 | | 2005-06-29 | 00:00:00 | 9,47 | 9,57 | 9,44 | 9,57 | 3.524.800 | | 2005-06-30 | 00:00:00 | 9,60 | 9,85 | 9,60 | 9,71 | 11.141.700 | | 2005-07-01 | 00:00:00 | 9,71 | 9,93 | 9,66 | 9,85 | 3.369.000 | | 2005-07-04 | 00:00:00 | 9,90 | 9,95 | 9,66 | 9,68 | 1.777.100 | | 2005-07-05 | 00:00:00 | 9,72 | 9,77 | 9,63 | 9,67 | 2.713.000 | | 2005-07-06 | 00:00:00 | 9,68 | 9,86 | 9,68 | 9,80 | 2.129.200 | | 2005-07-07 | 00:00:00 | 9,78 | 9,78 | 9,25 | 9,62 | 3.597.400 | | 2005-07-08 | 00:00:00 | 9,75 | 9,90 | 9,65 | 9,80 | 3.224.300 | | 2005-07-11 | 00:00:00 | 9,89 | 9,91 | 9,82 | 9,83 | 1.074.800 | | 2005-07-12 | 00:00:00 | 9,81 | 9,90 | 9,74 | 9,86 | 1.097.900 | | 2005-07-13 | 00:00:00 | 9,85 | 9,95 | 9,85 | 9,94 | 1.808.900 | | 2005-07-14 | 00:00:00 | 9,98 | 10,10 | 9,95 | 10,00 | 3.078.700 | | 2005-07-15 | 00:00:00 | 10,02 | 10,05 | 9,91 | 9,91 | 979.100 | | 2005-07-18 | 00:00:00 | 9,95 | 10,00 | 9,90 | 9,95 | 1.046.700 | | 2005-07-19 | 00:00:00 | 9,91 | 9,97 | 9,80 | 9,82 | 1.122.200 | | 2005-07-20 | 00:00:00 | 9,81 | 9,93 | 9,78 | 9,87 | 2.053.000 | | 2005-07-21 | 00:00:00 | 9,87 | 9,92 | 9,87 | 9,89 | 1.694.700 | | 2005-07-22 | 00:00:00 | 9,87 | 9,94 | 9,84 | 9,93 | 993.300 | | 2005-07-25 | 00:00:00 | 9,90 | 9,93 | 9,85 | 9,90 | 330.200 | | 2005-07-26 | 00:00:00 | 9,85 | 9,95 | 9,82 | 9,94 | 694.200 | | 2005-07-27 | 00:00:00 | 9,87 | 10,24 | 9,87 | 10,11 | 2.742.700 | | 2005-07-28 | 00:00:00 | 10,15 | 10,17 | 10,00 | 10,00 | 1.482.900 | | 2005-07-29 | 00:00:00 | 10,03 | 10,09 | 9,89 | 9,93 | 1.111.400 | | 2005-08-01 | 00:00:00 | 9,95 | 9,99 | 9,87 | 9,96 | 516.200 | | 2005-08-02 | 00:00:00 | 9,96 | 10,17 | 9,95 | 10,12 | 1.440.400 | | 2005-08-03 | 00:00:00 | 10,10 | 10,17 | 10,00 | 10,02 | 745.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
