Ferrovial SE (FER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
27/02/2024	238.637	-0,57%	35,00	34,55	35,00	34,775
26/02/2024	187.840	0,22%	35,125	34,925	35,125	34,975
23/02/2024	334.015	-1,48%	34,975	34,375	35,10	34,90
22/02/2024	207.797	-0,07%	35,80	35,15	35,85	35,425
21/02/2024	179.544	-0,06%	35,70	35,325	35,775	35,45
20/02/2024	349.687	0,94%	35,06	35,06	35,80	35,47
19/02/2024	403.047	1,09%	34,73	34,655	35,215	35,16
16/02/2024	341.057	-1,78%	35,46	34,36	35,52	34,81
15/02/2024	182.498	0,13%	35,51	35,33	35,62	35,40
14/02/2024	231.900	0,60%	35,12	35,05	35,37	35,355
13/02/2024	309.754	-0,99%	35,44	34,93	35,51	35,18
12/02/2024	273.630	-0,39%	35,70	35,39	35,78	35,53
09/02/2024	329.455	0,11%	35,65	35,58	35,90	35,67
08/02/2024	417.126	0,03%	35,78	35,48	36,105	35,65
07/02/2024	422.610	0,42%	35,45	35,33	35,82	35,64
06/02/2024	349.684	1,34%	35,26	35,21	35,53	35,49
05/02/2024	427.385	1,92%	34,41	34,41	35,175	35,02
02/02/2024	483.614	0,23%	34,66	34,23	34,76	34,35
01/02/2024	859.177	-3,55%	35,24	33,74	35,67	34,27
31/01/2024	262.988	-0,34%	35,60	35,48	35,76	35,53
30/01/2024	363.650	0,74%	35,40	35,31	35,785	35,65
29/01/2024	481.515	-0,59%	35,55	35,27	35,59	35,39
26/01/2024	309.429	1,73%	35,07	35,03	35,61	35,60
25/01/2024	257.720	0,82%	34,84	34,74	35,08	35,08
24/01/2024	367.977	1,31%	34,78	34,54	34,88	34,90
23/01/2024	326.680	-2,38%	35,30	34,36	35,38	34,44
22/01/2024	304.822	1,58%	34,93	34,89	35,285	35,28
19/01/2024	330.769	-0,40%	34,895	34,5575	34,965	34,63
18/01/2024	537.958	0,78%	34,54	34,29	34,815	34,77
17/01/2024	732.512	-1,32%	34,74	34,30	34,74	34,51
16/01/2024	692.384	0,06%	34,79	34,45	35,02	34,96
15/01/2024	727.507	0,72%	34,82	34,80	35,13	34,94
12/01/2024	593.884	1,20%	34,46	34,45	34,80	34,69
11/01/2024	752.914	-0,09%	34,33	34,09	34,67	34,28
10/01/2024	563.216	1,39%	33,82	33,65	34,35	34,28
09/01/2024	547.879	0,80%	33,66	33,43	33,94	33,85
08/01/2024	464.223	0,81%	33,33	33,14	33,69	33,69
05/01/2024	616.146	-1,62%	33,72	33,17	33,72	33,33
04/01/2024	373.266	1,35%	33,44	33,44	33,88	33,88
03/01/2024	470.382	-2,28%	34,06	33,27	34,14	33,43
02/01/2024	763.354	3,42%	33,52	33,52	34,42	34,21
29/12/2023	192.180	0,64%	32,84	32,84	33,19	33,08
28/12/2023	144.008	0,28%	32,72	32,68	32,89	32,83
27/12/2023	149.799	0,28%	32,55	32,445	32,76	32,74
26/12/2023	169.481	0,22%	32,545	32,49	32,715	32,65
22/12/2023	169.481	0,22%	32,545	32,49	32,715	32,65
21/12/2023	152.358	0,03%	32,48	32,45	32,63	32,58
20/12/2023	168.674	0,25%	32,58	32,11	32,65	32,57
19/12/2023	259.935	0,68%	32,30	32,19	32,52	32,49
18/12/2023	246.170	-2,09%	32,68	32,20	32,68	32,27
15/12/2023	486.383	1,01%	32,68	32,45	32,97	32,96
14/12/2023	491.017	0,15%	32,86	32,49	33,00	32,69
13/12/2023	290.588	0,80%	32,385	32,29	32,74	32,64
12/12/2023	254.212	-0,25%	32,37	32,325	32,58	32,38
11/12/2023	200.180	-0,09%	32,47	32,35	32,54	32,46
08/12/2023	245.197	0,62%	32,27	32,18	32,50	32,49
07/12/2023	395.534	-0,46%	32,10	32,10	32,38	32,25
06/12/2023	274.466	0,25%	32,33	32,23	32,51	32,33
05/12/2023	519.569	1,35%	31,815	31,79	32,30	32,23
04/12/2023	321.518	-0,13%	31,82	31,765	31,96	31,80
01/12/2023	603.928	0,60%	31,60	31,58	31,905	31,80
30/11/2023	640.676	-0,10%	31,57	31,41	31,72	31,61
29/11/2023	812.741	1,87%	31,58	31,58	31,93	31,54
28/11/2023	494.856	-0,45%	31,07	30,80	31,29	30,96
27/11/2023	378.784	0,10%	31,05	31,01	31,29	31,10
24/11/2023	340.476	0,52%	30,87	30,87	31,11	31,07
23/11/2023	318.425	0,10%	30,89	30,68	30,94	30,91
22/11/2023	354.565	0,36%	30,84	30,72	30,9925	30,88
21/11/2023	477.569	1,65%	30,26	30,22	30,78	30,77
20/11/2023	277.671	0,10%	30,28	30,18	30,37	30,27
17/11/2023	459.163	1,44%	29,94	29,94	30,25	30,26
16/11/2023	291.385	-0,17%	29,99	29,80	30,02	29,83
15/11/2023	436.884	0,17%	29,91	29,77	30,02	29,88
14/11/2023	390.184	2,34%	29,29	29,20	29,90	29,79
13/11/2023	248.849	1,25%	28,92	28,68	29,16	29,11
10/11/2023	362.650	0,14%	28,62	28,59	28,96	28,75
09/11/2023	280.259	-0,28%	28,66	28,43	28,74	28,67
08/11/2023	349.060	0,17%	28,56	28,51	28,96	28,72
07/11/2023	256.504	-0,31%	28,57	28,40	28,69	28,67
06/11/2023	191.625	-0,55%	29,00	28,60	29,07	28,72
03/11/2023	237.477	0,52%	28,91	28,73	28,97	28,88
02/11/2023	429.313	1,52%	28,53	28,52	28,95	28,73
01/11/2023	523.396	-0,12%	28,405	28,00	28,72	28,30
31/10/2023	387.063	1,27%	28,14	27,82	28,52	28,335
30/10/2023	332.224	1,41%	27,56	27,56	28,13	27,98
27/10/2023	377.543	0,91%	27,54	27,50	28,19	27,59
26/10/2023	272.162	-1,05%	27,34	27,26	27,56	27,34
25/10/2023	266.209	-1,74%	27,60	27,415	27,72	27,63
24/10/2023	204.280	0,54%	28,01	27,88	28,27	28,12
23/10/2023	262.015	-0,36%	28,16	27,75	28,20	27,97
20/10/2023	393.780	-1,09%	28,13	28,02	28,28	28,07
19/10/2023	359.209	-1,25%	28,58	28,25	28,58	28,38
18/10/2023	310.808	-1,86%	28,95	28,60	29,15	28,74
17/10/2023	247.820	0,26%	29,26	29,14	29,40	29,285
16/10/2023	201.099	-0,78%	29,41	29,18	29,45	29,21
13/10/2023	344.351	-0,61%	29,565	29,41	29,905	29,44
12/10/2023	598.735	1,44%	29,61	29,44	29,77	29,62
11/10/2023	652.553	2,75%	28,31	28,30	29,27	29,20
10/10/2023	192.155	1,36%	28,31	28,28	28,44	28,42
09/10/2023	405.343	-1,06%	28,295	27,95	28,36	28,04