(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 | | 2017-11-09 | 00:00:00 | 18,35 | 18,44 | 18,16 | 18,27 | 1.111.246 | | 2017-11-10 | 00:00:00 | 18,22 | 18,25 | 18,01 | 18,10 | 959.939 | | 2017-11-13 | 00:00:00 | 18,15 | 18,16 | 17,87 | 17,98 | 921.227 | | 2017-11-14 | 00:00:00 | 17,97 | 18,02 | 17,84 | 17,98 | 941.717 | | 2017-11-15 | 00:00:00 | 17,87 | 18,13 | 17,81 | 18,07 | 1.199.967 | | 2017-11-16 | 00:00:00 | 18,19 | 18,47 | 18,19 | 18,31 | 1.194.325 | | 2017-11-17 | 00:00:00 | 18,36 | 18,37 | 18,09 | 18,17 | 1.532.945 | | 2017-11-20 | 00:00:00 | 18,10 | 18,36 | 18,06 | 18,23 | 1.553.298 | | 2017-11-21 | 00:00:00 | 18,24 | 18,42 | 18,17 | 18,31 | 960.677 | | 2017-11-22 | 00:00:00 | 18,32 | 18,46 | 18,31 | 18,31 | 942.357 | | 2017-11-23 | 00:00:00 | 18,25 | 18,43 | 18,25 | 18,28 | 563.558 | | 2017-11-24 | 00:00:00 | 18,26 | 18,34 | 18,22 | 18,24 | 389.256 | | 2017-11-27 | 00:00:00 | 18,15 | 18,31 | 18,08 | 18,08 | 603.767 | | 2017-11-28 | 00:00:00 | 18,12 | 18,36 | 18,08 | 18,29 | 937.398 | | 2017-11-29 | 00:00:00 | 18,38 | 18,60 | 18,33 | 18,50 | 1.488.724 | | 2017-11-30 | 00:00:00 | 18,50 | 18,72 | 18,43 | 18,50 | 2.044.441 | | 2017-12-01 | 00:00:00 | 18,56 | 18,59 | 18,11 | 18,18 | 2.434.704 | | 2017-12-04 | 00:00:00 | 18,29 | 18,59 | 18,19 | 18,54 | 1.201.898 | | 2017-12-05 | 00:00:00 | 18,57 | 18,74 | 18,54 | 18,66 | 1.319.651 | | 2017-12-06 | 00:00:00 | 18,56 | 18,65 | 18,39 | 18,53 | 884.978 | | 2017-12-07 | 00:00:00 | 18,58 | 18,67 | 18,51 | 18,51 | 1.287.783 | | 2017-12-08 | 00:00:00 | 18,62 | 18,71 | 18,56 | 18,64 | 1.294.007 | | 2017-12-11 | 00:00:00 | 18,74 | 18,75 | 18,35 | 18,36 | 1.222.033 | | 2017-12-12 | 00:00:00 | 18,37 | 18,47 | 18,13 | 18,33 | 1.260.694 | | 2017-12-13 | 00:00:00 | 18,25 | 18,28 | 18,02 | 18,02 | 1.306.953 | | 2017-12-14 | 00:00:00 | 18,05 | 18,24 | 17,99 | 18,05 | 1.445.840 | | 2017-12-15 | 00:00:00 | 18,10 | 18,44 | 18,10 | 18,33 | 2.401.664 | | 2017-12-18 | 00:00:00 | 18,42 | 18,56 | 18,40 | 18,56 | 2.634.924 | | 2017-12-19 | 00:00:00 | 18,54 | 18,73 | 18,49 | 18,72 | 1.315.280 | | 2017-12-20 | 00:00:00 | 18,67 | 18,80 | 18,63 | 18,72 | 1.505.103 | | 2017-12-21 | 00:00:00 | 18,90 | 19,32 | 18,84 | 19,25 | 2.387.022 | | 2017-12-22 | 00:00:00 | 18,97 | 19,26 | 18,73 | 19,17 | 2.222.037 | | 2017-12-27 | 00:00:00 | 19,20 | 19,22 | 19,01 | 19,11 | 738.518 | | 2017-12-28 | 00:00:00 | 19,10 | 19,13 | 18,94 | 19,00 | 717.862 | | 2017-12-29 | 00:00:00 | 19,06 | 19,09 | 18,88 | 18,93 | 1.046.713 | | 2018-01-02 | 00:00:00 | 19,01 | 19,09 | 18,89 | 19,09 | 1.179.423 | | 2018-01-03 | 00:00:00 | 19,10 | 19,15 | 19,03 | 19,04 | 693.711 | | 2018-01-04 | 00:00:00 | 19,19 | 19,63 | 19,19 | 19,63 | 1.277.006 | | 2018-01-05 | 00:00:00 | 19,66 | 19,84 | 19,56 | 19,78 | 1.781.217 | | 2018-01-08 | 00:00:00 | 19,86 | 19,88 | 19,63 | 19,65 | 1.263.682 | | 2018-01-09 | 00:00:00 | 19,67 | 19,73 | 19,52 | 19,63 | 1.088.352 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
