Mercado fechado

Ferrovial SE (FER.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
33,700,00 (0,00%)
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202433,7033,9233,4633,7033,70872.587
25 de abr. de 202434,3234,3633,4433,7033,70698.924
24 de abr. de 202434,1034,5034,1034,3434,342.808.453
23 de abr. de 202433,7034,2633,6034,2034,201.327.913
22 de abr. de 202433,3033,7633,2633,6033,605.389.548
19 de abr. de 202433,2433,5632,9433,2233,221.248.351
18 de abr. de 202433,5033,5833,1233,2233,221.391.922
17 de abr. de 202433,5833,8233,4033,5433,541.994.933
16 de abr. de 202433,4033,7433,1633,6033,60952.288
15 de abr. de 202433,9634,2833,5033,6833,682.023.646
12 de abr. de 202434,4234,7834,2034,3634,36836.175
11 de abr. de 202434,5034,5033,9434,2034,201.291.212
10 de abr. de 202434,7234,8634,1834,5234,521.924.024
09 de abr. de 202434,8634,9434,4834,6234,621.369.172
08 de abr. de 202434,7635,1234,6634,9434,941.655.245
05 de abr. de 202435,0235,4835,0035,1235,121.061.393
04 de abr. de 202435,6235,7235,1835,5035,501.242.172
03 de abr. de 202435,4235,8435,2235,7035,70873.050
02 de abr. de 202436,1836,4635,3635,4035,401.459.512
28 de mar. de 202436,9036,9436,0436,6836,681.768.578
27 de mar. de 202436,7637,3436,7237,1037,101.348.558
26 de mar. de 202437,0437,1636,6836,6836,68504.119
25 de mar. de 202436,9237,0636,8236,9636,96543.264
22 de mar. de 202437,1837,2636,7836,9236,921.242.228
21 de mar. de 202436,7637,4236,6637,3237,321.060.226
20 de mar. de 202436,4036,6836,3236,5836,581.244.125
19 de mar. de 202436,3436,5436,1236,4236,42894.122
18 de mar. de 202436,2236,4235,9036,3436,34913.543
15 de mar. de 202436,0636,4835,9036,3036,302.369.584
14 de mar. de 202436,4036,5435,9836,1236,12658.908
13 de mar. de 202436,0036,5235,9236,4036,40799.856
12 de mar. de 202436,1036,3235,7636,0436,041.170.572
11 de mar. de 202435,0036,0434,9636,0436,04873.065
08 de mar. de 202435,3035,4834,9235,1635,16702.949
07 de mar. de 202434,3035,4634,2635,3035,301.071.353
06 de mar. de 202434,3034,5033,9034,5034,50948.257
05 de mar. de 202434,3034,5534,2034,3534,351.073.135
04 de mar. de 202434,5034,5034,1534,3534,35668.055
01 de mar. de 202434,5534,6534,3034,5034,501.053.039
29 de fev. de 202434,5534,6534,2034,6534,652.777.401
28 de fev. de 202434,5035,0034,1034,4534,451.282.210
27 de fev. de 202434,9535,0034,5534,7534,75779.697
26 de fev. de 202435,1535,1534,9035,0035,00750.262
23 de fev. de 202435,0035,1034,3534,9034,901.055.636
22 de fev. de 202435,9035,9035,2035,4035,402.121.257
21 de fev. de 202435,6535,7535,3535,4535,45405.095
20 de fev. de 202435,0535,7935,0535,5035,50845.418
19 de fev. de 202434,7535,2134,6835,1635,16573.049
16 de fev. de 202435,5335,5334,3634,8134,81919.543
15 de fev. de 202435,5035,6235,3435,4035,40582.920
14 de fev. de 202435,1235,3635,0635,3635,36604.292
13 de fev. de 202435,4635,5134,9435,1835,18730.043
12 de fev. de 202435,7435,7835,3835,4935,49499.865
09 de fev. de 202435,6635,9035,5835,6335,631.024.988
08 de fev. de 202435,8236,1035,5035,6535,651.079.781
07 de fev. de 202435,4235,8335,3335,6435,64806.066
06 de fev. de 202435,2635,5335,2135,5235,52801.648
05 de fev. de 202434,4135,1834,4035,1235,12863.396
02 de fev. de 202434,6734,7634,2334,3534,35954.762
01 de fev. de 202435,2835,6733,7434,2934,291.616.351
31 de jan. de 202435,6035,7635,4135,4135,411.207.286
30 de jan. de 202435,3935,7835,3135,5735,57839.745
29 de jan. de 202435,5435,6235,2735,2935,29938.591
26 de jan. de 202435,0735,6135,0335,5335,53777.130
25 de jan. de 202434,8535,0834,7535,0835,08572.488
24 de jan. de 202434,7834,9034,5534,9034,90655.438
23 de jan. de 202435,3035,3734,3734,4434,44779.797
22 de jan. de 202434,8935,2834,8835,2535,25652.406
19 de jan. de 202434,8234,9634,5534,6334,631.159.872
18 de jan. de 202434,5334,8134,2834,7634,76739.104
17 de jan. de 202434,7334,7434,3134,5134,51947.046
16 de jan. de 202434,8035,0234,4734,9634,96998.561
15 de jan. de 202435,0235,1234,9034,9134,911.075.778
12 de jan. de 202434,4634,8034,4234,7734,771.046.741
11 de jan. de 202434,3634,6734,1034,3434,341.230.907
10 de jan. de 202433,8334,3533,6834,2834,281.183.442
09 de jan. de 202433,6733,9433,4433,8533,85799.403
08 de jan. de 202433,2533,6933,1533,6933,69808.914
05 de jan. de 202433,7333,7333,1733,3333,331.126.262
04 de jan. de 202433,3833,8933,3833,8633,861.012.460
03 de jan. de 202434,0734,1433,2833,4033,401.085.264
02 de jan. de 202433,5034,4233,4834,1834,181.365.475
29 de dez. de 202332,8033,2032,8033,0233,02620.309
28 de dez. de 202332,7432,8932,6832,8332,83341.149
27 de dez. de 202332,4732,7632,4532,7132,71386.001
22 de dez. de 202332,5532,7132,5032,6332,63392.190
21 de dez. de 202332,4732,6332,4332,5832,58432.992
20 de dez. de 202332,5932,6532,1132,6132,61522.969
19 de dez. de 202332,3132,5232,1932,5032,50962.379
18 de dez. de 202332,7032,7232,2132,2632,26798.667
15 de dez. de 202332,6832,9832,4432,8432,842.665.921
14 de dez. de 202332,8533,0032,4732,6932,69793.902
13 de dez. de 202332,4032,7432,2932,6132,611.011.326
12 de dez. de 202332,5032,5832,3232,3932,39598.900
11 de dez. de 202332,3732,5432,3532,3932,39924.053
08 de dez. de 202332,2932,5032,1832,4832,48645.129
07 de dez. de 202332,1332,3832,0932,2532,25676.945
06 de dez. de 202332,3032,5132,2432,3332,33619.659
05 de dez. de 202331,8432,2931,7832,2332,231.016.779
04 de dez. de 202331,8031,9631,7631,7731,77573.258
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...