BiG | O banco que entende os seus valores.

Ferrovial SE (FER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
25/03/2025	397.985	1,05%	41,28	40,91	41,50	41,24
24/03/2025	363.793	-0,92%	41,40	40,70	41,56	40,91
21/03/2025	521.404	0,29%	41,08	40,90	41,36	41,36
20/03/2025	342.888	0,68%	41,02	40,52	41,26	41,16
19/03/2025	237.793	1,21%	40,54	40,37	41,10	41,00
18/03/2025	308.894	1,00%	40,08	39,76	40,44	40,43
17/03/2025	251.700	0,71%	39,88	39,50	40,12	39,96
14/03/2025	530.886	-0,05%	39,90	39,18	39,90	39,66
13/03/2025	590.261	0,97%	39,26	39,08	39,90	39,68
12/03/2025	418.649	0,67%	39,44	39,06	39,65	39,34
11/03/2025	541.460	-1,01%	39,70	39,02	40,01	39,10
10/03/2025	420.925	-1,86%	40,64	39,44	40,66	39,52
07/03/2025	655.666	-0,99%	40,20	40,06	40,72	40,27
06/03/2025	902.085	-3,84%	42,24	40,54	42,30	40,60
05/03/2025	554.260	0,86%	41,98	41,66	42,74	42,20
04/03/2025	584.609	-2,21%	42,26	41,42	42,52	41,66
03/03/2025	456.148	-0,19%	42,68	42,06	42,72	42,52
28/02/2025	597.939	-1,48%	42,44	41,72	43,24	42,60
27/02/2025	448.313	0,33%	42,94	42,84	43,52	43,24
26/02/2025	486.565	1,41%	42,46	42,42	43,14	43,10
25/02/2025	326.399	0,81%	41,98	41,86	42,64	42,50
24/02/2025	343.722	-1,17%	42,78	41,95	42,82	42,16
21/02/2025	322.494	-0,65%	43,04	42,48	43,04	42,68
20/02/2025	296.768	0,00%	43,14	42,82	43,34	42,96
19/02/2025	331.415	-1,10%	43,60	43,02	43,62	43,02
18/02/2025	266.597	0,74%	43,10	43,09	43,68	43,54
17/02/2025	227.194	1,29%	42,94	42,66	43,29	43,24
14/02/2025	343.613	-0,23%	42,80	41,92	42,88	42,69
13/02/2025	303.208	0,90%	42,74	42,35	43,06	42,88
12/02/2025	334.701	0,85%	42,18	42,14	42,68	42,46
11/02/2025	326.238	0,48%	41,76	41,76	42,24	42,16
10/02/2025	302.040	2,24%	41,30	41,10	42,04	42,02
07/02/2025	638.797	0,59%	41,00	40,86	41,69	41,10
06/02/2025	464.239	0,59%	40,74	40,49	41,02	40,86
05/02/2025	335.986	-0,34%	40,82	40,56	40,94	40,66
04/02/2025	461.800	1,49%	40,26	40,21	40,90	40,90
03/02/2025	608.036	-2,65%	40,94	40,19	41,46	40,30
31/01/2025	311.648	-0,91%	41,98	41,40	41,98	41,46
30/01/2025	382.583	1,55%	41,36	41,22	41,78	41,78
29/01/2025	378.662	-1,13%	41,72	41,08	41,80	41,22
28/01/2025	311.680	1,07%	41,34	41,02	41,74	41,65
27/01/2025	337.147	-0,36%	41,02	40,80	41,32	41,24
24/01/2025	376.113	-1,48%	42,06	41,14	42,14	41,27
23/01/2025	364.444	0,87%	41,70	41,52	42,01	41,89
22/01/2025	418.431	1,52%	41,02	40,90	41,52	41,52
21/01/2025	231.200	0,69%	40,52	40,44	41,02	40,90
20/01/2025	237.129	0,92%	40,34	40,24	40,72	40,64
17/01/2025	391.814	1,03%	39,82	39,79	40,32	40,27
16/01/2025	528.412	1,09%	39,98	39,24	39,98	39,79
15/01/2025	290.565	0,43%	39,20	39,01	39,39	39,36
14/01/2025	460.767	-1,09%	39,78	38,88	39,82	39,13
13/01/2025	395.943	-0,43%	39,54	39,24	39,66	39,49
09/01/2025	332.107	1,08%	40,60	39,66	41,13	39,66
08/01/2025	348.951	-0,29%	40,76	40,14	40,82	40,58
07/01/2025	189.631	-0,12%	40,90	40,63	41,10	40,76
06/01/2025	225.293	0,32%	40,76	40,42	40,85	40,73
03/01/2025	312.604	-0,64%	40,92	40,48	40,92	40,60
02/01/2025	304.013	0,15%	40,62	40,18	40,92	40,86
31/12/2024	0	0,20%	40,74	40,64	40,82	40,80
30/12/2024	258.254	0,15%	40,60	40,48	40,73	40,72
27/12/2024	277.590	0,55%	40,70	40,32	40,74	40,66
26/12/2024	0	0,87%	40,22	40,03	40,46	40,38
24/12/2024	0	0,87%	40,22	40,03	40,46	40,03
23/12/2024	173.905	0,20%	39,82	39,68	40,15	40,03
20/12/2024	647.415	-0,55%	39,90	39,36	40,06	39,98
19/12/2024	586.618	-1,06%	40,06	39,82	40,53	40,06
18/12/2024	0	-0,76%	40,82	40,47	40,94	40,53
17/12/2024	466.677	-0,92%	40,94	40,74	41,15	40,84
16/12/2024	617.444	1,13%	40,60	40,60	41,16	41,12
13/12/2024	228.940	-0,22%	40,70	40,52	40,95	40,66
12/12/2024	357.362	0,32%	40,42	40,42	40,90	40,71
11/12/2024	598.931	0,62%	40,18	40,04	40,78	40,58
10/12/2024	353.260	-1,28%	40,77	40,23	40,98	40,29
09/12/2024	333.533	-0,61%	41,20	40,26	41,22	40,64
06/12/2024	309.362	-0,10%	41,04	40,84	41,11	40,95
05/12/2024	753.781	0,54%	40,66	40,62	41,12	41,04
04/12/2024	344.354	0,03%	40,76	40,54	40,90	40,78
03/12/2024	403.600	3,01%	39,98	39,51	40,68	40,63
02/12/2024	579.820	1,59%	39,02	38,96	39,82	39,51
29/11/2024	231.901	0,57%	38,80	38,72	39,04	39,04
28/11/2024	268.699	-0,23%	38,93	38,67	39,04	38,80
27/11/2024	622.462	0,73%	38,64	38,52	39,18	38,89
26/11/2024	469.275	0,26%	38,28	38,16	38,70	38,58
25/11/2024	1.146.106	3,71%	38,12	38,08	38,90	38,60
22/11/2024	355.887	1,58%	36,74	36,74	37,30	37,22
21/11/2024	580.381	0,38%	36,54	36,32	36,72	36,72
20/11/2024	497.585	-0,49%	36,94	36,50	37,20	36,58
19/11/2024	576.741	0,71%	36,68	36,16	36,86	36,84
18/11/2024	251.970	-0,33%	36,56	36,26	36,60	36,58
15/11/2024	415.883	0,22%	36,64	36,64	36,94	36,70
14/11/2024	373.104	1,94%	36,04	35,86	36,70	36,62
13/11/2024	482.706	-1,02%	36,26	35,76	36,36	36,00
12/11/2024	491.404	-0,68%	36,30	36,18	36,86	36,37
11/11/2024	370.747	1,58%	36,30	36,30	36,71	36,57
08/11/2024	595.413	0,56%	35,86	35,72	36,08	36,00
07/11/2024	436.268	0,67%	35,64	35,42	36,16	35,80
06/11/2024	736.756	-1,60%	36,14	35,46	36,72	35,66
05/11/2024	375.607	-0,14%	36,20	36,04	36,45	36,30
04/11/2024	359.054	-2,29%	37,14	36,24	37,16	36,35
01/11/2024	260.141	1,25%	36,89	36,76	37,22	37,09