Ferrovial SE (FER)
Exportar para Excel
1 2 3 > >> |
17/07/2024 |
116.322 |
-0,16%
|
38,20
|
37,89
|
38,24
|
38,16
|
16/07/2024 |
715.477 |
-0,16%
|
38,12
|
37,88
|
38,30
|
38,24
|
15/07/2024 |
713.744 |
0,21%
|
38,24
|
38,22
|
38,50
|
38,30
|
12/07/2024 |
694.546 |
0,32%
|
38,10
|
37,70
|
38,40
|
38,22
|
11/07/2024 |
880.899 |
2,47%
|
37,32
|
37,22
|
38,38
|
38,10
|
10/07/2024 |
627.193 |
2,14%
|
36,56
|
36,48
|
37,18
|
37,18
|
09/07/2024 |
634.116 |
-2,10%
|
37,14
|
36,34
|
37,22
|
36,40
|
08/07/2024 |
1.104.327 |
-0,11%
|
37,34
|
37,10
|
37,54
|
37,18
|
05/07/2024 |
520.592 |
0,30%
|
37,20
|
37,14
|
37,68
|
37,33
|
04/07/2024 |
476.875 |
0,87%
|
36,94
|
36,86
|
37,26
|
37,22
|
03/07/2024 |
529.635 |
1,87%
|
36,56
|
36,30
|
37,02
|
36,98
|
02/07/2024 |
333.018 |
-0,58%
|
36,19
|
35,78
|
36,34
|
36,26
|
01/07/2024 |
409.900 |
0,50%
|
36,48
|
36,21
|
36,62
|
36,46
|
28/06/2024 |
330.532 |
-0,55%
|
36,66
|
36,18
|
36,72
|
36,28
|
27/06/2024 |
340.479 |
-0,60%
|
36,56
|
36,16
|
36,64
|
36,48
|
26/06/2024 |
480.164 |
-0,11%
|
36,64
|
36,40
|
37,12
|
36,56
|
25/06/2024 |
421.814 |
0,55%
|
36,38
|
35,86
|
36,60
|
36,64
|
24/06/2024 |
496.715 |
0,61%
|
36,18
|
36,06
|
36,74
|
36,56
|
21/06/2024 |
270.560 |
-0,66%
|
36,46
|
35,94
|
36,60
|
36,34
|
20/06/2024 |
403.138 |
0,44%
|
36,44
|
36,26
|
36,68
|
36,58
|
19/06/2024 |
98.923 |
-0,16%
|
36,36
|
36,18
|
36,50
|
36,42
|
18/06/2024 |
304.720 |
2,53%
|
35,76
|
35,73
|
36,50
|
36,48
|
17/06/2024 |
313.549 |
-2,95%
|
36,62
|
35,48
|
36,76
|
35,56
|
14/06/2024 |
777.945 |
1,10%
|
36,12
|
35,78
|
36,68
|
36,64
|
13/06/2024 |
396.799 |
-1,23%
|
36,40
|
36,04
|
36,51
|
36,24
|
12/06/2024 |
487.301 |
2,53%
|
35,78
|
35,67
|
36,72
|
36,54
|
11/06/2024 |
382.184 |
-1,11%
|
35,94
|
35,32
|
36,02
|
35,60
|
10/06/2024 |
377.621 |
-0,17%
|
36,04
|
35,54
|
36,14
|
36,00
|
07/06/2024 |
258.382 |
-1,48%
|
36,60
|
36,03
|
36,70
|
36,06
|
06/06/2024 |
303.254 |
0,66%
|
36,58
|
36,49
|
36,80
|
36,60
|
05/06/2024 |
297.201 |
-0,38%
|
36,52
|
36,15
|
36,52
|
36,36
|
04/06/2024 |
366.213 |
0,25%
|
36,30
|
36,14
|
36,68
|
36,50
|
03/06/2024 |
380.894 |
-0,22%
|
36,56
|
35,96
|
36,60
|
36,36
|
31/05/2024 |
271.341 |
0,11%
|
36,36
|
36,16
|
36,52
|
36,44
|
30/05/2024 |
454.375 |
0,67%
|
36,02
|
35,92
|
36,54
|
36,32
|
29/05/2024 |
272.729 |
-1,15%
|
36,42
|
35,92
|
36,44
|
36,10
|
28/05/2024 |
295.240 |
-0,44%
|
36,78
|
36,46
|
36,92
|
36,50
|
27/05/2024 |
118.005 |
0,94%
|
36,24
|
36,16
|
36,68
|
36,66
|
24/05/2024 |
351.858 |
-1,04%
|
36,52
|
35,96
|
36,52
|
36,32
|
23/05/2024 |
200.384 |
0,06%
|
36,75
|
36,46
|
36,90
|
36,70
|
22/05/2024 |
296.985 |
0,49%
|
36,48
|
36,12
|
36,72
|
36,68
|
21/05/2024 |
389.818 |
0,17%
|
36,52
|
36,16
|
36,60
|
36,52
|
20/05/2024 |
201.431 |
-1,35%
|
36,80
|
36,44
|
36,87
|
36,46
|
17/05/2024 |
287.477 |
0,65%
|
36,70
|
36,66
|
37,09
|
36,96
|
16/05/2024 |
312.494 |
-1,92%
|
37,36
|
36,62
|
37,42
|
36,72
|
15/05/2024 |
535.769 |
2,19%
|
36,66
|
36,16
|
37,53
|
37,40
|
14/05/2024 |
739.295 |
4,60%
|
35,92
|
35,80
|
36,82
|
36,60
|
13/05/2024 |
500.242 |
1,33%
|
34,50
|
34,48
|
35,04
|
35,04
|
10/05/2024 |
588.872 |
-2,48%
|
35,24
|
34,45
|
35,44
|
34,58
|
09/05/2024 |
303.939 |
-0,87%
|
35,80
|
35,36
|
35,82
|
35,46
|
08/05/2024 |
697.860 |
0,79%
|
35,48
|
35,46
|
36,26
|
35,74
|
07/05/2024 |
506.907 |
1,31%
|
35,14
|
34,84
|
35,62
|
35,46
|
06/05/2024 |
648.077 |
2,22%
|
34,50
|
34,50
|
35,20
|
35,00
|
03/05/2024 |
583.044 |
0,59%
|
34,18
|
34,08
|
34,62
|
34,24
|
02/05/2024 |
358.571 |
0,77%
|
33,68
|
33,68
|
34,16
|
34,04
|
01/05/2024 |
0 |
-0,50%
|
33,92
|
33,54
|
34,04
|
33,80
|
30/04/2024 |
264.559 |
-0,50%
|
33,92
|
33,54
|
34,04
|
33,80
|
29/04/2024 |
219.983 |
0,86%
|
33,88
|
33,82
|
34,04
|
33,97
|
26/04/2024 |
468.537 |
-0,03%
|
33,70
|
33,46
|
33,78
|
33,68
|
25/04/2024 |
385.525 |
-1,69%
|
34,28
|
33,44
|
34,36
|
33,69
|
24/04/2024 |
419.923 |
0,29%
|
34,14
|
34,10
|
34,50
|
34,34
|
23/04/2024 |
671.121 |
1,60%
|
33,68
|
33,60
|
34,26
|
34,24
|
22/04/2024 |
694.632 |
1,38%
|
33,34
|
33,26
|
33,76
|
33,70
|
19/04/2024 |
540.382 |
-0,39%
|
33,26
|
32,96
|
33,57
|
33,22
|
18/04/2024 |
565.677 |
-1,07%
|
33,48
|
33,10
|
33,58
|
33,22
|
17/04/2024 |
556.258 |
-0,06%
|
33,60
|
33,40
|
33,84
|
33,54
|
16/04/2024 |
596.324 |
0,06%
|
33,36
|
33,22
|
33,74
|
33,60
|
15/04/2024 |
885.667 |
-1,75%
|
33,94
|
33,53
|
34,22
|
33,68
|
12/04/2024 |
479.284 |
0,29%
|
34,42
|
34,20
|
34,80
|
34,28
|
11/04/2024 |
265.530 |
-0,70%
|
34,48
|
33,94
|
34,50
|
34,18
|
10/04/2024 |
573.887 |
-0,75%
|
34,73
|
34,19
|
34,86
|
34,42
|
09/04/2024 |
629.664 |
-1,14%
|
34,90
|
34,48
|
34,95
|
34,68
|
08/04/2024 |
974.090 |
-0,80%
|
36,28
|
34,66
|
36,28
|
34,94
|
05/04/2024 |
343.072 |
-0,79%
|
35,04
|
35,03
|
35,48
|
35,22
|
04/04/2024 |
362.523 |
-0,78%
|
35,68
|
35,18
|
35,72
|
35,50
|
03/04/2024 |
344.373 |
0,90%
|
35,40
|
35,20
|
35,85
|
35,78
|
02/04/2024 |
435.961 |
-3,91%
|
36,20
|
35,36
|
36,48
|
35,40
|
01/04/2024 |
0 |
-1,45%
|
36,94
|
36,04
|
36,94
|
36,68
|
28/03/2024 |
595.134 |
-1,45%
|
36,94
|
36,04
|
36,94
|
36,68
|
27/03/2024 |
227.495 |
1,31%
|
36,76
|
36,72
|
37,32
|
37,22
|
26/03/2024 |
165.650 |
-0,76%
|
37,02
|
36,71
|
37,14
|
36,68
|
25/03/2024 |
181.416 |
-0,11%
|
36,92
|
36,82
|
37,06
|
36,96
|
22/03/2024 |
329.943 |
-0,94%
|
37,20
|
36,80
|
37,28
|
37,00
|
21/03/2024 |
459.753 |
1,91%
|
36,78
|
36,66
|
37,42
|
37,32
|
20/03/2024 |
198.896 |
0,33%
|
36,44
|
36,30
|
36,68
|
36,62
|
19/03/2024 |
297.029 |
0,33%
|
36,32
|
36,12
|
36,52
|
36,42
|
18/03/2024 |
260.461 |
0,06%
|
36,24
|
35,94
|
36,42
|
36,34
|
15/03/2024 |
477.681 |
0,55%
|
36,06
|
35,90
|
36,48
|
36,32
|
14/03/2024 |
280.063 |
-0,72%
|
36,40
|
35,98
|
36,52
|
36,12
|
13/03/2024 |
290.455 |
1,17%
|
35,96
|
35,92
|
36,52
|
36,38
|
12/03/2024 |
368.549 |
-0,06%
|
36,12
|
35,72
|
36,31
|
35,96
|
11/03/2024 |
503.636 |
2,60%
|
35,00
|
35,00
|
36,00
|
35,98
|
08/03/2024 |
372.613 |
-0,62%
|
35,30
|
34,92
|
35,46
|
35,16
|
07/03/2024 |
470.894 |
2,32%
|
34,28
|
34,24
|
35,47
|
35,30
|
06/03/2024 |
410.702 |
0,36%
|
34,25
|
33,90
|
34,50
|
34,50
|
05/03/2024 |
307.968 |
0,00%
|
34,325
|
34,20
|
34,55
|
34,375
|
04/03/2024 |
179.806 |
-0,51%
|
34,45
|
34,15
|
34,50
|
34,35
|
01/03/2024 |
396.650 |
-0,07%
|
34,55
|
34,30
|
34,65
|
34,525
|
29/02/2024 |
398.966 |
0,29%
|
34,55
|
34,20
|
34,60
|
34,55
|
28/02/2024 |
373.760 |
-0,94%
|
34,55
|
34,10
|
35,00
|
34,45
|