(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-23 | 00:00:00 | 10,00 | 10,35 | 10,00 | 10,35 | 4.603.400 | | 2005-11-24 | 00:00:00 | 10,36 | 10,36 | 10,17 | 10,19 | 1.377.700 | | 2005-11-25 | 00:00:00 | 10,26 | 10,43 | 10,23 | 10,27 | 1.325.000 | | 2005-11-28 | 00:00:00 | 10,34 | 10,45 | 10,30 | 10,35 | 2.197.300 | | 2005-11-29 | 00:00:00 | 10,34 | 10,43 | 10,25 | 10,37 | 1.028.400 | | 2005-11-30 | 00:00:00 | 10,34 | 10,36 | 10,21 | 10,36 | 1.200.200 | | 2005-12-01 | 00:00:00 | 10,26 | 10,37 | 10,26 | 10,31 | 1.685.300 | | 2005-12-02 | 00:00:00 | 10,35 | 10,37 | 10,05 | 10,10 | 2.386.300 | | 2005-12-05 | 00:00:00 | 10,22 | 10,22 | 10,00 | 10,05 | 2.052.500 | | 2005-12-06 | 00:00:00 | 10,05 | 10,20 | 10,01 | 10,12 | 1.234.900 | | 2005-12-07 | 00:00:00 | 10,17 | 10,17 | 10,04 | 10,04 | 1.837.500 | | 2005-12-08 | 00:00:00 | 10,00 | 10,04 | 9,81 | 10,01 | 1.100.600 | | 2005-12-09 | 00:00:00 | 9,95 | 10,26 | 9,90 | 10,20 | 1.598.800 | | 2005-12-12 | 00:00:00 | 10,28 | 10,30 | 10,18 | 10,24 | 1.026.700 | | 2005-12-13 | 00:00:00 | 10,27 | 10,27 | 10,14 | 10,23 | 556.500 | | 2005-12-14 | 00:00:00 | 10,20 | 10,25 | 10,03 | 10,10 | 995.100 | | 2005-12-15 | 00:00:00 | 10,08 | 10,23 | 10,05 | 10,16 | 1.214.000 | | 2005-12-16 | 00:00:00 | 10,08 | 10,18 | 10,01 | 10,05 | 2.076.600 | | 2005-12-19 | 00:00:00 | 10,02 | 10,16 | 10,02 | 10,11 | 794.300 | | 2005-12-20 | 00:00:00 | 10,05 | 10,20 | 10,05 | 10,17 | 977.300 | | 2005-12-21 | 00:00:00 | 10,12 | 10,18 | 9,95 | 9,99 | 2.222.400 | | 2005-12-22 | 00:00:00 | 10,04 | 10,09 | 9,85 | 9,88 | 1.858.700 | | 2005-12-23 | 00:00:00 | 9,92 | 9,97 | 9,88 | 9,94 | 1.231.500 | | 2005-12-26 | 00:00:00 | 9,94 | 9,94 | 9,94 | 9,94 | 0 | | 2005-12-27 | 00:00:00 | 9,89 | 9,99 | 9,87 | 9,92 | 1.317.200 | | 2005-12-28 | 00:00:00 | 9,90 | 9,92 | 9,85 | 9,89 | 2.589.000 | | 2005-12-29 | 00:00:00 | 9,85 | 9,92 | 9,85 | 9,85 | 1.347.800 | | 2005-12-30 | 00:00:00 | 9,84 | 9,87 | 9,75 | 9,77 | 1.388.900 | | 2006-01-02 | 00:00:00 | 9,82 | 10,13 | 9,79 | 10,13 | 1.287.700 | | 2006-01-03 | 00:00:00 | 10,17 | 10,24 | 10,08 | 10,08 | 1.651.700 | | 2006-01-04 | 00:00:00 | 10,16 | 10,19 | 10,03 | 10,08 | 965.000 | | 2006-01-05 | 00:00:00 | 10,14 | 10,28 | 10,07 | 10,28 | 1.852.000 | | 2006-01-06 | 00:00:00 | 10,28 | 10,28 | 10,28 | 10,28 | 0 | | 2006-01-09 | 00:00:00 | 10,31 | 10,36 | 10,30 | 10,36 | 2.270.100 | | 2006-01-10 | 00:00:00 | 10,36 | 10,36 | 10,23 | 10,23 | 1.076.500 | | 2006-01-11 | 00:00:00 | 10,34 | 10,52 | 10,24 | 10,50 | 2.382.200 | | 2006-01-12 | 00:00:00 | 10,54 | 10,66 | 10,54 | 10,60 | 2.489.300 | | 2006-01-13 | 00:00:00 | 10,60 | 10,60 | 10,35 | 10,45 | 1.401.500 | | 2006-01-16 | 00:00:00 | 10,48 | 10,50 | 10,39 | 10,41 | 1.163.700 | | 2006-01-17 | 00:00:00 | 10,35 | 10,40 | 10,25 | 10,28 | 2.057.900 | | 2006-01-18 | 00:00:00 | 10,08 | 10,23 | 10,08 | 10,14 | 1.743.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
