(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-18 | 00:00:00 | 10,08 | 10,23 | 10,08 | 10,14 | 1.743.600 | | 2006-01-19 | 00:00:00 | 10,27 | 10,37 | 10,20 | 10,31 | 1.266.800 | | 2006-01-20 | 00:00:00 | 10,39 | 10,43 | 10,23 | 10,25 | 1.026.200 | | 2006-01-23 | 00:00:00 | 10,10 | 10,54 | 10,08 | 10,47 | 3.979.900 | | 2006-01-24 | 00:00:00 | 10,64 | 10,97 | 10,56 | 10,89 | 5.916.600 | | 2006-01-25 | 00:00:00 | 10,85 | 10,88 | 10,60 | 10,88 | 2.945.200 | | 2006-01-26 | 00:00:00 | 10,88 | 11,08 | 10,75 | 11,01 | 2.586.500 | | 2006-01-27 | 00:00:00 | 11,01 | 11,06 | 10,90 | 10,93 | 2.757.500 | | 2006-01-30 | 00:00:00 | 10,99 | 10,99 | 10,73 | 10,76 | 1.578.600 | | 2006-01-31 | 00:00:00 | 10,80 | 10,84 | 10,73 | 10,73 | 1.245.900 | | 2006-02-01 | 00:00:00 | 10,73 | 11,09 | 10,71 | 11,03 | 3.138.400 | | 2006-02-02 | 00:00:00 | 11,03 | 11,06 | 10,75 | 10,80 | 1.705.200 | | 2006-02-03 | 00:00:00 | 10,85 | 10,89 | 10,68 | 10,70 | 1.453.700 | | 2006-02-06 | 00:00:00 | 10,74 | 10,80 | 10,70 | 10,71 | 749.800 | | 2006-02-07 | 00:00:00 | 10,80 | 10,89 | 10,74 | 10,74 | 1.420.200 | | 2006-02-08 | 00:00:00 | 10,82 | 10,96 | 10,66 | 10,85 | 1.681.700 | | 2006-02-09 | 00:00:00 | 10,87 | 10,96 | 10,75 | 10,77 | 1.284.900 | | 2006-02-10 | 00:00:00 | 10,78 | 10,79 | 10,68 | 10,68 | 1.772.000 | | 2006-02-13 | 00:00:00 | 10,74 | 10,77 | 10,62 | 10,68 | 796.600 | | 2006-02-14 | 00:00:00 | 10,76 | 10,76 | 10,66 | 10,69 | 952.600 | | 2006-02-15 | 00:00:00 | 10,74 | 10,84 | 10,71 | 10,81 | 1.446.100 | | 2006-02-16 | 00:00:00 | 10,88 | 10,93 | 10,76 | 10,79 | 1.202.400 | | 2006-02-17 | 00:00:00 | 10,86 | 10,86 | 10,71 | 10,74 | 1.143.100 | | 2006-02-20 | 00:00:00 | 10,76 | 10,88 | 10,76 | 10,80 | 1.287.600 | | 2006-02-21 | 00:00:00 | 10,89 | 10,90 | 10,79 | 10,83 | 1.659.800 | | 2006-02-22 | 00:00:00 | 10,85 | 11,10 | 10,84 | 11,10 | 3.625.700 | | 2006-02-23 | 00:00:00 | 11,25 | 11,48 | 11,20 | 11,30 | 6.004.300 | | 2006-02-24 | 00:00:00 | 11,39 | 11,40 | 11,23 | 11,35 | 1.852.900 | | 2006-02-27 | 00:00:00 | 11,41 | 11,41 | 11,25 | 11,33 | 1.136.200 | | 2006-02-28 | 00:00:00 | 11,29 | 11,36 | 11,00 | 11,14 | 1.641.400 | | 2006-03-01 | 00:00:00 | 11,09 | 11,20 | 11,07 | 11,20 | 2.064.400 | | 2006-03-02 | 00:00:00 | 11,16 | 11,20 | 11,05 | 11,14 | 1.271.000 | | 2006-03-03 | 00:00:00 | 11,11 | 11,19 | 11,03 | 11,03 | 1.511.800 | | 2006-03-06 | 00:00:00 | 11,04 | 11,14 | 10,86 | 10,90 | 1.137.300 | | 2006-03-07 | 00:00:00 | 10,80 | 10,83 | 10,62 | 10,70 | 2.393.700 | | 2006-03-08 | 00:00:00 | 10,75 | 10,84 | 10,51 | 10,63 | 2.483.000 | | 2006-03-09 | 00:00:00 | 10,74 | 10,78 | 10,60 | 10,60 | 1.193.000 | | 2006-03-10 | 00:00:00 | 10,62 | 10,76 | 10,61 | 10,73 | 2.139.300 | | 2006-03-13 | 00:00:00 | 10,84 | 10,97 | 10,78 | 10,92 | 1.849.600 | | 2006-03-14 | 00:00:00 | 10,98 | 10,98 | 10,72 | 10,75 | 2.183.500 | | 2006-03-15 | 00:00:00 | 10,86 | 10,92 | 10,80 | 10,90 | 2.402.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
