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 > >>
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
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