Mercado abrirá em 2 h 43 min

Ferrovial SE (0P2N.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
36,62+0,41 (+1,13%)
A partir de 10:27AM BST. Mercado aberto.
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202436,5036,6836,3636,6236,621.224
02 de jul. de 202435,7436,3435,8036,2136,21190.956
01 de jul. de 202435,7436,6036,2436,4436,4441.138
28 de jun. de 202434,2136,7836,1836,6136,6111.368
27 de jun. de 202434,2336,6836,2636,4836,4814.478
26 de jun. de 202437,4137,0236,4636,6336,6311.557
25 de jun. de 202434,0036,6435,9836,2336,239.992
24 de jun. de 202435,6436,6936,1636,2136,2167.557
21 de jun. de 202435,7837,0036,0036,4436,4433.382
20 de jun. de 202435,6436,6636,3036,4036,4021.126
19 de jun. de 202435,6436,4636,2036,4036,4016.676
18 de jun. de 202435,6436,4635,7836,3536,357.116
17 de jun. de 202435,6436,6835,5035,8535,85593.055
14 de jun. de 202435,6636,6435,8436,1636,1629.579
13 de jun. de 202436,5436,5236,1036,4036,401.043.980
12 de jun. de 202435,7036,7235,7636,3136,31692.531
11 de jun. de 202435,7036,0035,3436,0036,00829.384
10 de jun. de 202435,7036,0835,6635,8735,87248.023
07 de jun. de 202434,9836,6435,5236,6136,6134.283
06 de jun. de 202435,6436,7036,4836,6936,6932.003
05 de jun. de 202435,6436,5236,2036,4236,426.005
04 de jun. de 202435,6436,7036,1436,3136,3116.424
03 de jun. de 202436,6936,6235,9736,4836,48102.585
31 de mai. de 202436,6536,5036,1836,4236,42709.883
30 de mai. de 202436,0836,4835,9636,0036,0053.270
29 de mai. de 202436,6536,3435,3636,3136,3164.030
28 de mai. de 202436,6536,9036,5036,7536,751.337.659
24 de mai. de 202435,8936,7035,9436,4236,42211.577
23 de mai. de 202436,6536,9036,4836,6736,6726.967
22 de mai. de 202436,6536,7236,1236,3536,3555.377
21 de mai. de 202436,6536,5836,1836,2736,27791.757
20 de mai. de 202436,6536,9236,4636,9036,9035.117
20 de mai. de 20240.3033 Dividendo
17 de mai. de 202436,6537,1036,7036,6136,3159.440
16 de mai. de 202437,8337,4036,6437,3437,0340.967
15 de mai. de 202435,8937,5236,1837,3237,014.539.220
14 de mai. de 202435,3036,7635,8036,8036,502.563.536
13 de mai. de 202435,2835,0234,4034,5834,298.034.928
10 de mai. de 202437,0935,4834,5634,5234,2335.346
09 de mai. de 202435,8535,8835,3835,7435,441.021.483
08 de mai. de 202436,0036,2635,4836,0835,78138.549
07 de mai. de 202435,0135,8834,8435,0134,72863.262
03 de mai. de 202435,7034,6034,1434,2934,0134.556
02 de mai. de 202433,8934,0133,9533,8533,57113.872
01 de mai. de 202433,8033,8033,8033,9533,6736.884
30 de abr. de 202434,4234,2032,6433,9533,67910.659
29 de abr. de 202434,4234,4632,8833,9533,67361.479
26 de abr. de 202434,8033,7833,4633,4933,21966.865
25 de abr. de 202434,4234,3833,4633,5533,273.392.337
24 de abr. de 202434,4234,4834,1034,1633,88608.046
23 de abr. de 202434,4234,2433,6233,6233,343.647.201
22 de abr. de 202432,8033,7433,3033,3833,104.268.532
19 de abr. de 202433,1733,9232,6433,4133,133.585.299
18 de abr. de 202433,6633,5433,1433,5333,25626.886
17 de abr. de 202434,3733,7833,4133,4933,213.015.671
16 de abr. de 202433,3834,0832,7833,4333,15278.590
15 de abr. de 202433,9334,2833,0034,0433,76624.284
12 de abr. de 202436,1834,8033,4234,4434,152.569.388
11 de abr. de 202436,3134,5434,0434,4634,173.692.201
10 de abr. de 202436,2134,8634,2234,7534,46992.418
09 de abr. de 202436,6134,9034,4834,9434,65383.354
08 de abr. de 202435,7235,0634,2634,8634,57636.143
05 de abr. de 202435,7235,5035,0035,1134,821.893.311
04 de abr. de 202436,2535,6635,1835,7035,40112.784
03 de abr. de 202436,5035,8435,3235,4535,16213.880
02 de abr. de 202435,3836,4435,3835,5735,28209.101
28 de mar. de 202436,6937,0036,0836,5636,26371.220
27 de mar. de 202436,9037,3436,7636,7736,4774.326
26 de mar. de 202437,3237,1036,6736,9836,67129.891
25 de mar. de 202438,0037,8636,4436,9236,611.120.866
22 de mar. de 202436,8037,3035,6037,1536,84624.591
21 de mar. de 202436,6937,5236,1637,3237,01924.987
20 de mar. de 202437,0137,4436,3636,4036,10336.895
19 de mar. de 202434,5036,4936,1036,1435,84577.856
18 de mar. de 202436,2936,9035,9836,2135,91628.885
15 de mar. de 202436,4636,4834,9035,9535,65863.024
14 de mar. de 202436,4036,4835,9836,3736,071.110.153
13 de mar. de 202436,0036,6835,4035,9335,632.180.271
12 de mar. de 202436,1036,3235,7835,8135,511.566.697
11 de mar. de 202435,0036,0434,9235,8835,58155.649
08 de mar. de 202435,4535,4034,9435,3535,064.566.456
07 de mar. de 202434,3035,4034,3035,0034,71111.585
06 de mar. de 202434,4034,5034,0034,2533,971.353.921
05 de mar. de 202434,3534,5034,2534,4034,12594.855
04 de mar. de 202435,5834,5534,2034,4534,1695.517
01 de mar. de 202435,5834,6533,3534,5334,241.060.832
29 de fev. de 202435,5834,6634,2034,5334,24545.562
28 de fev. de 202437,0034,8034,3034,6334,34151.521
27 de fev. de 202435,1535,0034,5935,0534,76250.440
26 de fev. de 202434,9235,2534,9535,1034,8186.499
23 de fev. de 202435,5335,0534,3534,7834,49518.259
22 de fev. de 202436,5337,0035,2235,8335,53862.945
21 de fev. de 202431,1035,7035,3035,5835,28122.558
20 de fev. de 202436,5335,7235,0335,7835,48165.563
19 de fev. de 202433,0535,2134,7535,2534,96272.516
16 de fev. de 202431,0535,5234,3834,8034,51234.020
15 de fev. de 202435,4535,9235,3435,4535,1666.906
14 de fev. de 202434,1035,3735,0735,2534,9685.760
13 de fev. de 202435,3535,4634,9935,3535,06284.710
12 de fev. de 202435,4535,7935,3935,6535,351.114.501
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...