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 > >>
09/01/2026	344.615	-1,58%	57,76	56,16	57,76	56,86
08/01/2026	320.819	-0,02%	57,76	57,54	58,10	57,71
07/01/2026	588.423	1,51%	57,42	56,88	58,06	57,72
06/01/2026	508.835	0,50%	57,06	56,52	57,26	56,88
05/01/2026	554.178	2,03%	55,37	55,24	56,60	56,52
02/01/2026	304.939	0,11%	55,06	54,98	55,44	55,28
31/12/2025	90.642	-0,61%	55,26	55,04	55,68	55,28
30/12/2025	175.982	0,87%	54,98	54,98	55,70	55,68
29/12/2025	370.472	-0,18%	55,40	54,90	55,56	55,16
23/12/2025	444.461	-1,70%	55,21	55,21	56,40	55,32
22/12/2025	476.118	0,11%	56,52	55,96	56,56	56,40
18/12/2025	720.945	-0,69%	56,28	56,06	56,95	56,74
17/12/2025	629.006	-0,77%	57,28	56,78	57,72	56,95
16/12/2025	528.843	-1,08%	57,28	56,84	57,70	57,22
15/12/2025	631.610	2,06%	56,90	56,44	57,82	57,70
12/12/2025	627.313	0,18%	56,96	56,26	57,67	56,44
11/12/2025	558.884	-0,57%	56,72	55,66	56,72	56,26
10/12/2025	376.703	-1,48%	56,92	56,06	57,39	56,42
09/12/2025	328.751	-0,09%	57,42	57,12	57,86	57,39
08/12/2025	286.301	1,81%	56,54	56,34	57,43	57,41
05/12/2025	278.841	-0,63%	56,82	56,30	57,18	56,34
04/12/2025	558.272	-0,42%	57,12	56,44	57,12	56,82
03/12/2025	367.463	1,17%	56,06	56,02	57,10	57,00
02/12/2025	311.059	0,34%	56,20	56,04	56,63	56,34
01/12/2025	204.423	-0,92%	56,28	55,52	56,56	56,07
28/11/2025	283.908	0,00%	56,44	56,10	56,68	56,56
27/11/2025	285.845	-0,42%	56,52	56,32	56,92	56,46
26/11/2025	547.340	0,50%	56,80	55,92	56,80	56,56
25/11/2025	467.087	0,32%	56,24	55,62	56,42	56,18
24/11/2025	876.766	3,63%	54,42	53,96	56,10	56,00
21/11/2025	583.370	-2,13%	54,42	53,72	55,30	53,96
20/11/2025	617.714	1,18%	54,52	54,42	55,70	55,30
19/11/2025	513.393	0,71%	53,76	53,60	54,48	54,42
18/11/2025	858.166	-1,65%	53,98	53,48	54,64	53,74
17/11/2025	439.724	-1,51%	54,98	54,46	55,48	54,64
14/11/2025	716.802	-0,51%	55,10	54,50	55,48	55,48
13/11/2025	424.655	-0,54%	56,02	55,35	56,16	55,44
12/11/2025	387.321	0,76%	55,08	54,86	55,78	55,74
11/11/2025	495.237	0,22%	55,00	54,83	55,24	55,12
10/11/2025	568.501	0,85%	54,66	54,28	55,08	55,00
07/11/2025	471.599	-0,91%	55,18	54,10	55,18	54,32
06/11/2025	611.147	-1,34%	55,71	54,60	55,71	54,70
05/11/2025	530.108	1,42%	54,31	54,16	55,74	55,36
04/11/2025	522.004	0,85%	53,56	53,40	54,48	54,39
03/11/2025	446.589	1,20%	53,40	53,24	54,04	53,96
31/10/2025	590.822	-1,95%	54,16	53,11	54,26	53,24
30/10/2025	614.291	1,50%	54,10	53,46	54,78	54,26
29/10/2025	547.765	-3,23%	53,24	52,98	55,18	53,46
28/10/2025	415.767	-0,83%	56,03	55,04	56,03	55,18
27/10/2025	359.099	0,76%	55,12	54,78	55,64	55,50
24/10/2025	597.697	-0,04%	54,30	53,89	55,06	55,06
23/10/2025	277.780	0,74%	54,18	54,10	54,82	54,82
22/10/2025	450.243	-0,04%	54,18	54,14	54,86	54,20
21/10/2025	509.264	-0,77%	54,32	53,80	54,52	54,22
20/10/2025	474.019	0,41%	54,34	54,10	54,58	54,52
17/10/2025	668.338	0,15%	53,84	53,58	54,74	54,10
16/10/2025	698.979	2,90%	52,26	52,18	53,92	53,84
15/10/2025	716.597	-0,42%	52,94	52,18	53,10	52,40
14/10/2025	641.036	0,38%	51,75	51,64	52,48	52,46
13/10/2025	731.650	0,58%	51,86	51,56	52,30	52,06
10/10/2025	887.152	-0,62%	51,83	51,56	52,30	51,76
09/10/2025	540.916	-1,23%	52,20	51,60	52,40	51,88
08/10/2025	718.687	0,58%	51,66	51,48	52,30	52,24
07/10/2025	487.865	0,90%	51,20	50,84	51,78	51,62
06/10/2025	482.108	1,11%	50,30	50,20	51,10	51,10
03/10/2025	618.066	0,84%	52,74	50,13	52,74	50,54
02/10/2025	616.071	2,01%	49,42	49,30	50,16	50,14
01/10/2025	897.827	0,33%	49,33	48,86	49,37	49,15
30/09/2025	520.161	0,31%	48,56	48,26	49,01	48,99
29/09/2025	502.261	0,25%	48,45	48,07	48,68	48,63
26/09/2025	453.599	0,31%	48,05	48,00	48,49	48,33
25/09/2025	300.178	-1,07%	48,30	47,89	48,52	48,09
24/09/2025	500.304	-0,88%	48,55	48,30	48,82	48,52
23/09/2025	357.583	-0,72%	49,32	48,59	49,32	48,73
22/09/2025	371.670	-0,45%	48,89	48,38	49,15	48,94
19/09/2025	490.923	-0,38%	49,14	48,90	49,51	49,15
18/09/2025	362.001	0,82%	49,19	48,70	49,51	49,085
17/09/2025	374.499	1,10%	48,38	48,19	48,91	48,70
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