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 > >>
19/08/2026	270.418	0,51%	54,96	54,82	55,62	55,09
18/08/2026	271.381	-0,80%	55,04	54,64	55,24	54,82
17/08/2026	244.826	-0,97%	55,58	55,02	55,72	55,18
14/08/2026	232.830	-1,17%	56,16	55,40	56,26	55,56
13/08/2026	325.141	-1,51%	57,22	56,14	57,26	56,22
12/08/2026	254.963	0,86%	57,32	56,73	57,76	57,16
11/08/2026	315.367	-0,25%	56,66	56,36	57,38	56,73
10/08/2026	250.397	-1,22%	57,46	56,82	57,72	56,96
07/08/2026	298.391	0,77%	56,89	56,72	57,74	57,52
06/08/2026	241.505	-1,22%	57,62	56,90	57,78	56,92
05/08/2026	206.609	0,26%	57,94	57,53	58,28	57,62
04/08/2026	355.840	0,59%	57,96	57,30	58,18	57,63
03/08/2026	331.777	0,99%	57,12	56,41	57,43	57,30
31/07/2026	460.746	0,62%	56,80	56,39	57,32	56,72
30/07/2026	652.845	2,38%	55,12	55,09	56,88	56,39
29/07/2026	814.721	2,03%	54,11	54,06	55,54	55,09
28/07/2026	595.622	-1,54%	55,49	53,74	55,54	54,20
27/07/2026	444.733	-1,08%	56,36	55,05	56,58	55,07
24/07/2026	232.510	0,47%	55,28	55,28	55,90	55,67
23/07/2026	384.761	-1,03%	55,89	55,15	56,10	55,44
22/07/2026	259.073	0,57%	55,68	55,38	56,24	56,10
21/07/2026	306.078	-0,14%	55,80	55,49	56,26	55,86
20/07/2026	229.234	-0,25%	55,93	55,43	56,30	55,84
17/07/2026	370.189	-0,04%	55,54	55,22	55,88	55,84
16/07/2026	291.161	-0,14%	56,14	55,56	56,44	55,78
15/07/2026	156.878	-0,14%	55,80	55,64	56,48	55,90
14/07/2026	242.375	-0,02%	55,60	55,18	56,20	55,98
13/07/2026	294.480	-1,15%	56,10	55,84	56,65	56,01
10/07/2026	277.750	0,18%	56,06	56,04	56,80	56,65
09/07/2026	313.596	0,62%	56,84	56,29	57,04	56,70
08/07/2026	498.832	-2,49%	57,42	55,82	57,82	56,29
07/07/2026	498.381	-2,60%	59,37	57,78	59,37	57,82
06/07/2026	278.722	-1,46%	60,18	59,12	60,24	59,34
03/07/2026	169.537	0,57%	59,74	59,64	60,40	60,24
02/07/2026	306.165	1,05%	58,92	58,74	60,32	59,90
01/07/2026	291.275	-2,22%	60,03	58,85	60,32	59,12
30/06/2026	610.691	0,18%	60,03	59,87	60,69	60,32
29/06/2026	287.962	-1,38%	59,96	59,68	60,68	59,87
26/06/2026	346.957	-1,62%	61,60	60,42	61,74	60,68
25/06/2026	442.179	-0,26%	61,18	61,18	62,34	61,74
24/06/2026	471.491	0,16%	61,62	60,98	61,94	61,76
23/06/2026	399.502	0,10%	61,30	60,62	61,94	61,74
22/06/2026	906.121	1,94%	60,12	59,66	61,62	61,40
19/06/2026	222.389	-0,46%	60,12	59,91	60,60	60,45
18/06/2026	443.904	0,15%	60,43	60,10	61,14	60,60
17/06/2026	603.884	1,10%	59,97	59,64	60,56	60,47
16/06/2026	544.569	0,91%	59,00	58,98	60,06	59,90
15/06/2026	316.817	1,52%	59,70	58,39	60,04	59,36
12/06/2026	380.119	2,91%	59,30	56,65	59,30	58,39
11/06/2026	439.726	1,66%	55,72	55,66	56,86	56,65
10/06/2026	451.886	-0,92%	56,80	55,54	56,91	55,93
09/06/2026	341.922	-1,70%	57,32	56,58	57,76	56,58
08/06/2026	341.802	-1,82%	57,32	57,10	58,40	57,56
05/06/2026	751.605	2,39%	57,30	57,00	58,48	58,36
04/06/2026	396.158	-0,25%	57,36	56,92	57,54	57,00
03/06/2026	437.242	-0,33%	57,08	56,84	57,42	57,08
02/06/2026	344.027	1,13%	57,36	56,56	57,58	57,23
01/06/2026	472.222	-3,97%	58,38	56,46	58,92	56,56
29/05/2026	912.287	0,17%	58,70	58,48	59,21	58,92
28/05/2026	475.376	-1,90%	59,54	58,14	59,54	58,60
27/05/2026	632.044	0,74%	59,08	58,94	59,83	59,51
26/05/2026	288.664	-0,94%	59,38	59,07	59,74	59,12
25/05/2026	197.780	2,33%	58,72	58,38	60,10	59,74
22/05/2026	464.737	0,03%	58,82	58,16	58,82	58,38
21/05/2026	418.902	0,97%	57,36	57,28	58,48	58,36
20/05/2026	449.402	3,27%	56,18	55,99	57,94	57,70
19/05/2026	381.091	-1,82%	57,66	55,72	57,66	55,99
18/05/2026	527.389	-1,07%	56,82	56,10	57,92	57,08
15/05/2026	651.050	-1,19%	58,02	57,48	58,76	57,92
14/05/2026	256.465	1,92%	57,88	57,69	58,82	58,76
13/05/2026	570.715	-0,74%	58,70	57,06	58,72	57,69
12/05/2026	392.405	-2,48%	58,86	58,08	59,76	58,23
11/05/2026	437.784	0,17%	59,44	59,09	60,00	59,76
08/05/2026	758.772	-0,10%	61,76	59,59	61,76	59,66
07/05/2026	482.749	-1,81%	60,70	59,82	60,96	59,96
06/05/2026	558.265	2,67%	59,90	59,20	61,30	60,92
05/05/2026	473.382	1,65%	58,48	58,20	59,75	59,20
04/05/2026	457.038	-0,36%	59,40	57,78	59,54	58,20
30/04/2026	959.428	2,65%	57,00	56,64	58,70	58,43
29/04/2026	327.437	-1,23%	57,88	56,88	57,88	56,93
28/04/2026	345.468	-0,14%	57,99	57,30	58,32	57,69
27/04/2026	232.393	-1,16%	58,70	57,76	58,82	57,76
24/04/2026	341.527	-2,35%	59,44	58,66	60,07	58,84
23/04/2026	335.930	0,49%	59,36	58,98	60,18	60,07
22/04/2026	303.759	-1,06%	60,44	59,64	60,74	59,73
21/04/2026	420.765	-0,60%	60,86	60,07	61,15	60,28
20/04/2026	308.079	-0,59%	60,70	60,05	60,90	60,44
17/04/2026	536.032	1,43%	59,58	58,64	61,27	60,90
16/04/2026	264.472	-0,45%	60,34	59,88	60,70	60,04
15/04/2026	452.850	-1,86%	61,16	60,04	61,30	60,15
14/04/2026	285.471	1,37%	60,78	60,39	61,40	61,30
13/04/2026	364.841	-1,02%	60,20	59,46	60,98	60,39
10/04/2026	541.999	0,46%	60,73	60,48	61,61	60,98
09/04/2026	428.782	1,24%	59,92	59,78	60,66	60,56
08/04/2026	624.041	5,32%	59,02	56,76	60,04	59,92
07/04/2026	590.954	-1,05%	57,24	56,50	57,98	56,76
02/04/2026	548.343	-0,42%	56,82	56,14	57,58	57,34
01/04/2026	473.171	4,25%	57,06	55,31	57,66	57,52
31/03/2026	544.526	1,15%	54,92	54,57	55,68	55,31
30/03/2026	343.915	0,62%	54,44	54,34	55,19	54,79