Cotizaciones históricas


Mostrando cotizaciones de FERROVIAL desde el 6/05/99 hasta el 23/08/19


Mostrando el intervalo 1 - 34 de 5.084 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
22/08/19 25,4800 25,5500 -0,51 25,6800 25,4000 951.663
21/08/19 25,6100 25,4400 1,15 25,6600 25,2900 1.239.223
20/08/19 25,3200 25,4000 -0,39 25,7100 25,2700 963.372
19/08/19 25,4200 25,4500 0,36 25,4800 25,2000 1.134.135
16/08/19 25,3300 25,1100 0,96 25,3500 25,0600 969.644
15/08/19 25,0900 25,1900 0,08 25,3500 24,8800 1.420.640
14/08/19 25,0700 25,2400 -0,52 25,4900 25,0300 1.418.243
13/08/19 25,2000 24,8300 1,00 25,5200 24,8300 1.452.136
12/08/19 24,9500 24,8000 0,60 25,1400 24,6200 877.885
9/08/19 24,8000 24,8400 -0,24 24,9000 24,7000 834.360
8/08/19 24,8600 24,7100 1,10 24,8600 24,4900 1.511.845
7/08/19 24,5900 24,0100 2,54 24,7700 24,0100 2.181.361
6/08/19 23,9800 23,7000 0,97 24,2800 23,7000 994.756
5/08/19 23,7500 23,6800 -0,84 23,8400 23,5900 1.431.977
2/08/19 23,9500 23,4700 0,67 24,0100 23,3800 2.142.870
1/08/19 23,7900 23,4300 1,02 23,8100 23,4300 1.490.730
31/07/19 23,5500 23,5200 -1,42 23,7500 23,4000 2.311.345
30/07/19 23,8900 24,2600 -1,77 24,2900 23,7600 1.121.251
29/07/19 24,3200 24,1200 0,25 24,4400 24,0600 940.478
26/07/19 24,2600 24,1600 0,12 24,4000 24,0800 1.080.033
25/07/19 24,2300 24,4400 -0,62 24,6700 24,2300 1.114.611
24/07/19 24,3800 24,2900 -0,45 24,4700 24,1700 1.243.874
23/07/19 24,4900 24,4500 0,37 24,7100 24,4200 1.061.253
22/07/19 24,4000 24,0900 1,12 24,5000 24,0400 1.517.792
19/07/19 24,1300 24,0500 0,79 24,2400 23,8700 1.651.777
17/07/19 24,0200 23,6800 1,48 24,0600 23,6600 1.275.828
16/07/19 23,6700 23,3100 1,37 23,6800 23,2500 1.283.566
15/07/19 23,3500 23,1600 1,17 23,4200 23,0600 1.017.392
12/07/19 23,0800 23,0200 0,35 23,1400 22,8700 1.505.994
11/07/19 23,0000 22,7500 1,10 23,1200 22,7500 1.237.708
10/07/19 22,7500 22,6800 0,66 22,9400 22,4000 1.585.865
9/07/19 22,6000 22,6600 -0,88 22,8400 22,5000 1.233.418
8/07/19 22,8000 22,6300 0,66 22,8400 22,5800 975.502
5/07/19 22,6500 22,9300 -1,52 23,0300 22,6000 988.531
Mostrando el intervalo 1 - 34 de 5.084 resultados.