Ferrovial SE (FER)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
436.926 |
1,83%
|
43,91
|
43,84
|
44,77
|
44,755
|
| 20/10/2026 |
792.445 |
0,24%
|
43,26
|
43,26
|
44,30
|
43,935
|
| 19/10/2026 |
387.432 |
-0,75%
|
44,05
|
43,28
|
44,16
|
43,83
|
| 16/10/2026 |
986.808 |
2,27%
|
43,91
|
43,00
|
44,35
|
44,16
|
| 15/10/2026 |
1.412.385 |
-4,28%
|
44,78
|
42,77
|
45,945
|
43,22
|
| 14/10/2026 |
441.992 |
0,58%
|
45,37
|
44,90
|
45,65
|
45,15
|
| 13/10/2026 |
376.974 |
-0,24%
|
45,10
|
44,72
|
45,51
|
44,90
|
| 12/10/2026 |
440.599 |
0,90%
|
44,92
|
44,70
|
45,325
|
45,10
|
| 09/10/2026 |
334.053 |
0,50%
|
44,725
|
44,38
|
44,88
|
44,70
|
| 08/10/2026 |
782.566 |
-1,93%
|
44,70
|
44,19
|
45,17
|
44,38
|
| 07/10/2026 |
513.473 |
-1,38%
|
45,33
|
45,02
|
46,08
|
45,17
|
| 06/10/2026 |
667.115 |
-1,28%
|
45,65
|
44,93
|
46,17
|
45,65
|
| 05/10/2026 |
898.113 |
-2,64%
|
47,34
|
45,81
|
47,355
|
46,17
|
| 02/10/2026 |
729.464 |
1,78%
|
46,725
|
46,64
|
47,83
|
47,32
|
| 01/10/2026 |
775.510 |
-2,39%
|
47,05
|
46,265
|
47,65
|
46,64
|
| 30/09/2026 |
463.132 |
-0,61%
|
47,89
|
47,28
|
48,285
|
47,65
|
| 29/09/2026 |
593.727 |
-1,79%
|
48,805
|
47,73
|
48,81
|
47,80
|
| 28/09/2026 |
427.451 |
0,10%
|
48,73
|
48,23
|
49,07
|
48,69
|
| 25/09/2026 |
451.202 |
0,31%
|
48,75
|
48,41
|
48,98
|
48,61
|
| 24/09/2026 |
501.313 |
-0,29%
|
48,04
|
48,04
|
49,08
|
48,41
|
| 23/09/2026 |
481.924 |
-1,31%
|
49,29
|
48,26
|
49,29
|
48,55
|
| 22/09/2026 |
543.711 |
0,68%
|
48,77
|
48,56
|
49,44
|
49,06
|
| 21/09/2026 |
455.548 |
2,01%
|
48,055
|
47,69
|
48,67
|
48,57
|
| 18/09/2026 |
534.569 |
0,07%
|
47,775
|
47,41
|
47,87
|
47,69
|
| 17/09/2026 |
613.056 |
-0,58%
|
48,24
|
47,41
|
48,46
|
47,695
|
| 16/09/2026 |
473.390 |
1,66%
|
47,105
|
47,105
|
48,16
|
47,92
|
| 15/09/2026 |
459.625 |
0,64%
|
47,10
|
46,67
|
47,36
|
47,13
|
| 14/09/2026 |
592.761 |
-2,51%
|
48,045
|
46,71
|
48,26
|
46,92
|
| 11/09/2026 |
453.715 |
0,90%
|
47,87
|
47,63
|
48,51
|
48,22
|
| 10/09/2026 |
457.751 |
-1,44%
|
48,54
|
47,755
|
48,86
|
47,83
|
| 09/09/2026 |
409.910 |
-2,78%
|
50,00
|
48,57
|
50,02
|
48,63
|
| 08/09/2026 |
360.847 |
0,48%
|
49,655
|
49,28
|
50,14
|
50,02
|
| 07/09/2026 |
220.879 |
-0,33%
|
49,96
|
49,73
|
50,27
|
49,76
|
| 04/09/2026 |
505.900 |
0,14%
|
49,845
|
49,53
|
50,32
|
49,895
|
| 03/09/2026 |
286.377 |
0,02%
|
49,71
|
49,34
|
50,06
|
49,93
|
| 02/09/2026 |
393.182 |
-0,78%
|
49,98
|
49,54
|
50,48
|
49,80
|
| 01/09/2026 |
262.085 |
-0,32%
|
50,39
|
49,92
|
50,60
|
50,16
|
| 31/08/2026 |
294.020 |
-0,44%
|
50,60
|
50,23
|
50,74
|
50,32
|
| 28/08/2026 |
331.243 |
0,64%
|
50,80
|
50,36
|
51,06
|
50,62
|
| 27/08/2026 |
595.787 |
-1,44%
|
51,56
|
50,31
|
51,60
|
50,40
|
| 26/08/2026 |
799.301 |
-5,04%
|
53,20
|
51,40
|
54,13
|
51,40
|
| 25/08/2026 |
358.382 |
0,63%
|
54,00
|
53,76
|
54,78
|
54,13
|
| 24/08/2026 |
350.584 |
0,43%
|
54,02
|
53,48
|
54,16
|
53,76
|
| 21/08/2026 |
431.604 |
-1,50%
|
54,46
|
53,48
|
55,11
|
53,57
|
| 20/08/2026 |
1.019.958 |
-0,78%
|
55,62
|
53,60
|
57,34
|
54,58
|
| 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
|
