BiG | O banco que entende os seus valores.

Ferrovial SE (FER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	359.031	-1,31%	48,96	48,19	49,14	48,19
15/09/2025	371.911	-0,31%	49,09	48,69	49,19	48,83
12/09/2025	627.997	0,11%	48,775	48,68	49,19	48,98
11/09/2025	738.752	2,01%	48,12	47,80	48,94	48,925
10/09/2025	467.750	1,55%	47,26	47,09	48,02	47,85
09/09/2025	665.876	-1,34%	47,16	46,67	47,83	47,09
08/09/2025	394.977	1,60%	47,35	46,93	47,83	47,83
05/09/2025	271.676	-0,15%	47,01	46,77	47,27	46,93
04/09/2025	371.491	1,87%	46,02	45,97	47,06	47,00
03/09/2025	360.095	0,33%	45,815	45,69	46,11	46,04
02/09/2025	438.603	-2,25%	46,63	45,58	46,83	45,89
01/09/2025	195.168	-0,13%	46,78	46,52	46,925	46,76
29/08/2025	209.448	-0,83%	47,08	46,69	47,11	46,82
28/08/2025	194.792	0,15%	47,13	46,76	47,13	47,08
27/08/2025	467.136	0,13%	46,77	46,75	47,29	47,01
26/08/2025	338.078	-0,72%	46,86	46,47	47,12	46,99
25/08/2025	435.116	-1,15%	47,59	46,91	47,67	47,12
22/08/2025	277.000	0,64%	47,30	47,22	47,73	47,67
21/08/2025	323.025	-0,34%	47,43	46,85	47,43	47,27
20/08/2025	383.251	0,68%	46,96	46,84	47,49	47,42
19/08/2025	371.106	0,53%	47,20	46,82	47,235	47,11
18/08/2025	321.778	-0,13%	46,88	46,48	46,98	46,88
15/08/2025	332.870	1,06%	47,01	46,30	47,23	46,98
14/08/2025	412.810	1,80%	45,96	45,57	46,39	46,30
13/08/2025	272.560	0,31%	45,85	45,41	46,16	45,57
12/08/2025	232.240	0,44%	45,51	45,28	45,60	45,41
11/08/2025	284.435	0,53%	45,115	44,91	45,35	45,28
08/08/2025	216.913	-0,02%	45,205	44,84	45,25	45,07
07/08/2025	349.125	0,74%	44,78	44,68	45,16	44,95
06/08/2025	403.653	0,29%	44,99	44,30	45,01	44,68
05/08/2025	291.829	0,11%	44,84	44,48	44,85	44,63
04/08/2025	305.556	0,88%	44,18	43,91	44,66	44,58
01/08/2025	519.611	-2,29%	44,59	43,81	45,00	44,11
31/07/2025	567.556	-1,15%	45,54	44,90	46,195	45,00
30/07/2025	528.850	0,00%	44,955	44,18	45,43	45,42
29/07/2025	458.261	1,19%	45,09	44,87	45,53	45,38
28/07/2025	346.773	-0,60%	45,59	44,80	45,68	44,995
25/07/2025	340.092	-1,02%	45,73	44,78	45,795	45,36
24/07/2025	404.311	0,79%	45,67	45,35	46,22	45,795
23/07/2025	290.673	0,51%	45,28	44,935	45,62	45,35
22/07/2025	381.709	-0,79%	45,13	45,03	45,42	45,13
21/07/2025	272.183	-0,07%	45,59	45,13	45,70	45,42
18/07/2025	255.283	0,33%	45,54	45,07	45,56	45,35
17/07/2025	375.634	1,09%	44,815	44,72	45,61	45,40
16/07/2025	373.197	-0,13%	44,74	44,665	45,125	44,91
15/07/2025	422.742	-0,45%	44,93	44,67	45,22	44,75
14/07/2025	415.803	-0,13%	44,42	44,16	45,03	44,95
11/07/2025	227.349	0,00%	44,77	44,68	45,07	44,96
10/07/2025	198.609	0,05%	45,20	44,725	45,20	44,96
09/07/2025	242.216	0,40%	44,95	44,74	45,15	44,94
08/07/2025	236.331	-0,37%	44,96	44,58	45,08	44,81
07/07/2025	249.956	0,44%	44,75	44,51	44,94	44,895
04/07/2025	191.241	-1,08%	45,14	44,46	45,31	44,70
03/07/2025	235.417	0,74%	44,79	44,54	45,23	45,19
02/07/2025	281.596	-0,82%	45,32	44,36	45,38	44,77
01/07/2025	365.726	-0,29%	45,40	44,995	45,48	45,14
30/06/2025	209.903	-0,18%	45,52	45,17	45,54	45,27
27/06/2025	297.995	0,87%	45,14	44,94	45,38	45,34
26/06/2025	242.720	0,11%	44,80	44,67	45,06	44,94
25/06/2025	439.532	0,74%	44,97	44,49	45,14	44,86
24/06/2025	251.744	0,54%	44,72	44,13	44,82	44,49
23/06/2025	356.725	1,06%	43,51	43,37	44,205	44,13
20/06/2025	363.790	0,25%	43,53	43,325	43,81	43,61
19/06/2025	223.489	-1,18%	43,68	43,45	43,97	43,45
18/06/2025	298.217	-0,50%	44,23	43,725	44,33	43,97
17/06/2025	273.998	-0,54%	44,34	43,94	44,50	44,19
16/06/2025	268.292	0,56%	44,66	44,34	44,76	44,50
13/06/2025	249.112	-0,11%	44,30	44,01	44,60	44,41
12/06/2025	204.703	-0,67%	44,67	44,49	44,90	44,60
11/06/2025	255.744	-0,71%	45,15	44,78	45,22	44,90
10/06/2025	354.578	0,42%	44,98	44,87	45,31	45,22
09/06/2025	174.660	-0,48%	45,13	44,65	45,13	44,87
06/06/2025	205.994	0,45%	44,90	44,78	45,16	45,085
05/06/2025	205.901	0,45%	44,86	44,53	45,09	44,885
04/06/2025	250.182	-0,49%	45,015	44,38	45,015	44,67
03/06/2025	300.493	-0,36%	45,39	44,60	45,42	44,87
02/06/2025	273.103	0,42%	44,82	44,31	45,16	45,06
30/05/2025	450.400	-0,95%	45,29	44,82	45,59	44,86
29/05/2025	385.663	-0,35%	45,76	45,02	45,79	45,27
28/05/2025	838.682	-2,26%	45,28	44,61	46,53	45,43
27/05/2025	458.109	-0,02%	46,54	46,37	47,05	46,53
26/05/2025	242.507	0,93%	46,525	46,11	46,935	46,54
23/05/2025	525.017	0,10%	46,24	45,10	46,24	46,11
22/05/2025	453.702	-1,75%	46,29	45,85	46,78	46,015
21/05/2025	557.734	0,57%	46,45	46,375	47,10	46,78
20/05/2025	477.992	2,31%	45,50	45,33	46,56	46,375
19/05/2025	464.549	0,98%	45,38	44,63	45,48	45,33
16/05/2025	442.663	1,21%	44,71	44,71	45,09	45,01
15/05/2025	492.133	0,07%	44,85	44,21	44,85	44,55
14/05/2025	803.704	3,15%	43,59	43,42	45,16	44,64
13/05/2025	391.964	0,18%	43,68	43,38	43,885	43,47
12/05/2025	338.811	-0,48%	44,11	42,98	44,21	43,38
09/05/2025	399.396	1,04%	43,48	43,14	43,96	43,56
08/05/2025	404.129	-0,58%	43,655	43,025	43,655	43,14
07/05/2025	566.254	0,00%	43,44	43,40	43,63	43,48
06/05/2025	366.517	-0,44%	43,685	43,07	43,745	43,48
05/05/2025	398.324	-0,75%	43,85	43,43	43,93	43,61
02/05/2025	813.950	2,50%	43,48	42,74	44,095	43,93
30/04/2025	998.246	1,06%	42,72	42,31	43,03	42,74
29/04/2025	429.027	0,14%	42,53	42,225	42,68	42,43