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 > >>
27/03/2026	526.069	-0,66%	54,96	54,26	55,18	54,48
26/03/2026	542.804	-0,18%	54,96	54,42	55,08	54,84
25/03/2026	441.078	1,49%	55,04	54,27	55,44	55,08
24/03/2026	263.775	-0,13%	54,40	53,54	54,55	54,27
23/03/2026	655.593	2,14%	52,76	51,70	55,28	54,31
20/03/2026	488.260	-2,02%	55,08	53,15	55,38	53,20
19/03/2026	466.054	-3,35%	55,56	54,42	56,43	54,54
18/03/2026	329.425	-0,23%	57,14	56,22	57,54	56,43
17/03/2026	297.161	1,43%	55,82	55,78	56,84	56,56
16/03/2026	274.149	0,98%	55,48	55,08	56,26	55,84
13/03/2026	417.121	-1,11%	55,86	55,18	56,36	55,30
12/03/2026	479.361	-1,20%	56,61	55,44	56,91	55,92
11/03/2026	392.437	-0,77%	56,74	56,14	57,22	56,60
10/03/2026	434.585	1,75%	57,12	56,14	57,70	57,22
09/03/2026	606.910	-1,86%	54,48	54,12	57,06	56,14
06/03/2026	561.716	-1,52%	58,18	56,22	58,52	57,06
05/03/2026	490.538	-2,65%	59,60	57,90	60,17	57,94
04/03/2026	516.445	0,15%	58,00	58,00	60,25	59,62
03/03/2026	817.946	-4,35%	60,98	58,70	62,24	59,53
02/03/2026	420.562	-1,36%	62,00	61,28	63,10	62,24
27/02/2026	554.154	0,25%	62,68	62,48	63,55	63,10
26/02/2026	479.195	2,02%	60,50	59,76	63,04	63,00
25/02/2026	539.394	-0,94%	62,16	60,68	62,28	61,54
24/02/2026	511.067	0,42%	61,52	61,20	62,06	61,88
23/02/2026	304.764	-0,16%	61,62	61,22	62,08	61,48
20/02/2026	341.493	1,51%	61,11	60,80	62,08	61,74
19/02/2026	387.048	-2,20%	61,20	60,58	62,27	60,80
18/02/2026	426.813	1,09%	61,62	61,46	62,47	62,27
17/02/2026	408.866	0,72%	61,20	60,50	61,80	61,65
16/02/2026	461.819	-0,24%	61,68	61,12	61,78	61,22
13/02/2026	547.922	-1,07%	61,82	60,42	62,08	61,37
12/02/2026	424.971	0,37%	62,36	61,90	62,94	61,94
11/02/2026	459.065	1,22%	61,68	61,33	62,54	61,93
10/02/2026	390.981	0,18%	61,56	60,88	61,56	61,33
09/02/2026	339.339	2,60%	60,24	59,90	61,46	61,39
06/02/2026	461.678	3,27%	59,20	58,08	59,98	59,90
05/02/2026	383.545	0,80%	57,84	57,52	58,36	58,08
04/02/2026	354.526	-0,66%	58,10	57,66	58,62	57,78
03/02/2026	396.028	0,99%	58,02	57,57	58,42	58,04
02/02/2026	361.268	1,28%	57,08	56,74	57,84	57,57
30/01/2026	293.562	0,94%	56,54	56,44	57,46	56,84
29/01/2026	492.354	-0,98%	56,52	56,24	57,30	56,49
28/01/2026	443.976	-1,83%	57,94	56,39	57,94	56,94
27/01/2026	365.575	0,80%	57,08	56,98	57,86	57,86
26/01/2026	313.809	0,18%	56,70	56,10	57,28	57,18
23/01/2026	342.971	-1,29%	57,40	56,30	57,44	56,90
22/01/2026	289.707	1,06%	57,63	56,82	57,96	57,44
21/01/2026	268.679	-0,56%	56,60	56,26	57,00	56,82
20/01/2026	353.126	-2,24%	57,58	56,84	58,16	57,00
19/01/2026	176.014	-0,41%	58,12	57,94	58,56	58,16
16/01/2026	330.852	0,17%	58,12	58,00	58,56	58,40
15/01/2026	405.533	0,62%	58,26	57,30	58,52	58,46
14/01/2026	372.439	0,28%	58,22	57,71	58,76	57,98
13/01/2026	418.545	0,84%	57,78	57,04	58,02	57,90
12/01/2026	241.390	1,06%	56,84	56,54	57,56	57,46
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