Ferrovial SE (FER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
06/10/2023	236.351	0,57%	28,23	28,02	28,36	28,34
05/10/2023	174.108	0,02%	28,40	28,10	28,40	28,18
04/10/2023	346.457	-0,32%	28,14	27,96	28,41	28,175
03/10/2023	463.749	-1,55%	28,63	28,185	28,89	28,265
02/10/2023	287.980	-1,24%	29,07	28,65	29,26	28,71
29/09/2023	402.383	-1,14%	29,39	29,00	29,39	29,07
28/09/2023	354.897	0,00%	29,49	29,12	29,54	29,405
27/09/2023	262.980	-0,36%	29,51	29,35	29,63	29,405
26/09/2023	281.914	0,05%	29,33	29,27	29,61	29,51
25/09/2023	308.003	-1,02%	29,62	29,40	29,78	29,495
22/09/2023	230.175	-0,63%	29,71	29,60	29,91	29,80
21/09/2023	329.823	-1,33%	30,16	29,80	30,27	29,99
20/09/2023	179.170	-0,48%	30,56	30,30	30,68	30,395
19/09/2023	343.490	0,99%	30,28	30,24	30,55	30,54
18/09/2023	201.327	-0,66%	30,41	30,17	30,4125	30,24
15/09/2023	434.970	1,13%	30,20	30,20	30,62	30,44
14/09/2023	213.926	1,72%	29,55	29,53	30,11	30,10
13/09/2023	205.810	-0,61%	29,74	29,21	29,75	29,59
12/09/2023	191.316	-0,07%	29,82	29,69	29,99	29,77
11/09/2023	265.521	0,47%	29,73	29,52	29,87	29,79
08/09/2023	374.648	0,89%	29,54	29,38	29,84	29,65
07/09/2023	320.708	1,00%	29,08	29,08	29,49	29,39
06/09/2023	204.090	0,24%	29,01	28,91	29,19	29,10
05/09/2023	155.331	-0,22%	29,12	28,95	29,14	29,03
04/09/2023	172.772	0,12%	29,13	29,02	29,325	29,095
01/09/2023	177.619	-0,68%	29,18	29,04	29,34	29,06
31/08/2023	217.464	0,03%	29,25	29,13	29,43	29,26
30/08/2023	264.813	-0,21%	29,40	29,20	29,42	29,25
29/08/2023	374.887	-0,48%	29,40	29,20	29,42	29,31
28/08/2023	107.263	2,04%	29,10	29,07	29,49	29,45
25/08/2023	177.066	-0,69%	28,91	28,69	29,06	28,86
24/08/2023	203.822	-0,07%	29,24	29,01	29,25	29,06
23/08/2023	171.491	0,05%	29,13	29,06	29,23	29,08
22/08/2023	220.185	1,18%	28,88	28,88	29,23	29,065
21/08/2023	170.679	-0,36%	28,995	28,72	29,08	28,725
18/08/2023	301.488	-1,40%	29,13	28,56	29,14	28,83
17/08/2023	426.521	-1,08%	29,36	29,15	29,48	29,24
16/08/2023	128.253	-0,30%	29,64	29,50	29,76	29,56
15/08/2023	190.654	-0,77%	29,87	29,44	29,91	29,65
14/08/2023	142.246	-0,22%	29,85	29,70	29,95	29,88
11/08/2023	109.331	-0,71%	30,125	29,79	30,125	29,945
10/08/2023	289.283	1,28%	29,87	29,85	30,34	30,16
09/08/2023	117.425	0,24%	29,93	29,70	29,95	29,78
08/08/2023	148.426	0,06%	29,57	29,53	29,83	29,71
07/08/2023	108.973	-0,03%	29,54	29,35	29,71	29,6925
04/08/2023	170.999	0,88%	29,56	29,42	29,76	29,70
03/08/2023	163.391	-1,18%	29,69	29,41	29,76	29,44
02/08/2023	192.606	-0,73%	29,87	29,58	29,88	29,79
01/08/2023	320.084	-0,53%	29,95	29,81	30,18	30,01
31/07/2023	175.698	0,03%	30,17	29,94	30,29	30,17
28/07/2023	315.052	-0,36%	30,235	30,05	30,30	30,16
27/07/2023	185.944	0,30%	30,22	30,17	30,40	30,27
26/07/2023	257.045	-0,03%	30,12	30,09	30,25	30,18
25/07/2023	115.008	-0,03%	30,10	30,10	30,22	30,19
24/07/2023	243.397	0,43%	29,79	29,79	30,315	30,20
21/07/2023	401.911	-0,17%	30,00	29,865	30,18	30,07
20/07/2023	326.855	1,28%	29,69	29,66	30,15	30,12
19/07/2023	311.799	1,40%	29,49	29,46	29,89	29,74
18/07/2023	313.441	0,65%	29,13	29,01	29,45	29,33
17/07/2023	332.627	0,05%	29,00	28,92	29,33	29,14
14/07/2023	513.079	1,52%	28,77	28,74	29,22	29,125
13/07/2023	284.995	-1,00%	28,96	28,595	29,02	28,69
12/07/2023	312.530	0,45%	29,04	28,78	29,085	28,98
11/07/2023	282.301	0,04%	28,99	28,83	29,11	28,85
10/07/2023	215.650	1,12%	28,42	28,42	28,90	28,84
07/07/2023	275.570	-0,18%	28,56	28,31	28,63	28,52
06/07/2023	408.434	-1,69%	28,80	28,48	28,84	28,57
05/07/2023	283.892	-0,92%	28,95	28,88	29,18	29,06
04/07/2023	172.203	0,29%	29,13	29,13	29,63	29,33
03/07/2023	183.699	0,74%	28,98	28,91	29,25	29,245
30/06/2023	385.707	1,50%	28,73	28,72	29,12	29,03
29/06/2023	229.555	-0,11%	28,68	28,55	28,73	28,60
28/06/2023	378.385	0,92%	28,62	28,41	28,66	28,63
27/06/2023	450.913	-0,14%	28,43	28,16	28,495	28,37
26/06/2023	477.403	-0,77%	28,605	28,26	28,605	28,41
23/06/2023	422.637	-1,62%	28,88	28,43	28,98	28,63
22/06/2023	527.774	-1,09%	29,08	28,52	29,14	29,10