(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-14 | 00:00:00 | 19,04 | 19,27 | 18,97 | 19,27 | 1.183.089 | | 2017-09-15 | 00:00:00 | 19,18 | 19,22 | 18,96 | 19,06 | 3.992.927 | | 2017-09-18 | 00:00:00 | 19,13 | 19,15 | 18,95 | 18,97 | 2.362.273 | | 2017-09-19 | 00:00:00 | 18,88 | 18,96 | 18,75 | 18,84 | 1.445.473 | | 2017-09-20 | 00:00:00 | 18,80 | 18,86 | 18,63 | 18,75 | 1.475.238 | | 2017-09-21 | 00:00:00 | 18,77 | 18,80 | 18,38 | 18,42 | 2.332.844 | | 2017-09-22 | 00:00:00 | 18,42 | 18,53 | 18,37 | 18,51 | 1.300.154 | | 2017-09-25 | 00:00:00 | 18,49 | 18,55 | 18,35 | 18,37 | 971.616 | | 2017-09-26 | 00:00:00 | 18,38 | 18,41 | 18,21 | 18,27 | 1.024.429 | | 2017-09-27 | 00:00:00 | 18,28 | 18,53 | 18,28 | 18,50 | 885.633 | | 2017-09-28 | 00:00:00 | 18,56 | 18,60 | 18,39 | 18,46 | 1.095.923 | | 2017-09-29 | 00:00:00 | 18,47 | 18,65 | 18,33 | 18,63 | 1.326.585 | | 2017-10-02 | 00:00:00 | 18,47 | 18,60 | 18,33 | 18,56 | 1.240.299 | | 2017-10-03 | 00:00:00 | 18,55 | 18,64 | 18,37 | 18,38 | 893.778 | | 2017-10-04 | 00:00:00 | 18,35 | 18,35 | 17,84 | 17,87 | 2.126.955 | | 2017-10-05 | 00:00:00 | 17,99 | 18,61 | 17,94 | 18,56 | 2.320.354 | | 2017-10-06 | 00:00:00 | 18,59 | 18,59 | 18,32 | 18,36 | 1.330.977 | | 2017-10-09 | 00:00:00 | 18,33 | 18,58 | 18,33 | 18,48 | 1.078.407 | | 2017-10-10 | 00:00:00 | 18,46 | 18,52 | 18,32 | 18,40 | 964.790 | | 2017-10-11 | 00:00:00 | 18,72 | 18,84 | 18,56 | 18,62 | 1.523.451 | | 2017-10-12 | 00:00:00 | 18,58 | 18,73 | 18,54 | 18,64 | 1.237.929 | | 2017-10-13 | 00:00:00 | 18,76 | 18,89 | 18,72 | 18,77 | 1.408.849 | | 2017-10-16 | 00:00:00 | 18,80 | 18,80 | 18,39 | 18,45 | 1.494.796 | | 2017-10-17 | 00:00:00 | 18,44 | 18,87 | 18,42 | 18,68 | 3.645.282 | | 2017-10-18 | 00:00:00 | 18,66 | 18,98 | 18,65 | 18,98 | 1.378.326 | | 2017-10-19 | 00:00:00 | 18,87 | 18,98 | 18,62 | 18,75 | 1.304.521 | | 2017-10-20 | 00:00:00 | 18,69 | 18,76 | 18,38 | 18,45 | 2.520.298 | | 2017-10-23 | 00:00:00 | 18,49 | 18,51 | 18,02 | 18,02 | 2.395.143 | | 2017-10-24 | 00:00:00 | 18,05 | 18,17 | 17,92 | 18,00 | 1.898.576 | | 2017-10-25 | 00:00:00 | 18,00 | 18,05 | 17,71 | 17,75 | 2.457.580 | | 2017-10-26 | 00:00:00 | 17,84 | 18,42 | 17,82 | 18,33 | 3.545.739 | | 2017-10-27 | 00:00:00 | 18,50 | 18,65 | 17,96 | 18,20 | 2.101.313 | | 2017-10-30 | 00:00:00 | 18,10 | 18,46 | 18,03 | 18,36 | 2.280.038 | | 2017-10-31 | 00:00:00 | 18,33 | 18,77 | 18,24 | 18,65 | 2.096.500 | | 2017-11-01 | 00:00:00 | 18,80 | 18,84 | 18,49 | 18,50 | 2.029.775 | | 2017-11-02 | 00:00:00 | 18,50 | 18,82 | 18,50 | 18,63 | 1.769.059 | | 2017-11-03 | 00:00:00 | 18,67 | 18,67 | 18,41 | 18,50 | 946.469 | | 2017-11-06 | 00:00:00 | 18,55 | 18,60 | 18,41 | 18,57 | 873.782 | | 2017-11-07 | 00:00:00 | 18,63 | 18,66 | 18,32 | 18,35 | 1.739.864 | | 2017-11-08 | 00:00:00 | 18,40 | 18,44 | 18,26 | 18,36 | 2.166.257 | | 2017-11-09 | 00:00:00 | 18,35 | 18,44 | 18,16 | 18,27 | 1.111.246 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
