FERROVIAL
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 13-07-2020 | 23,52 | 1,34 | 23,75 | 23,08 | 0,31 | 886.311 |
| 10-07-2020 | 23,21 | 0,39 | 23,32 | 22,91 | 0,09 | 701.244 |
| 09-07-2020 | 23,12 | -1,24 | 23,60 | 23,10 | -0,29 | 1.049.298 |
| 08-07-2020 | 23,41 | -2,78 | 23,99 | 23,41 | -0,67 | 984.658 |
| 07-07-2020 | 24,08 | -0,66 | 24,17 | 23,88 | -0,16 | 849.450 |
| 06-07-2020 | 24,24 | 0,58 | 24,79 | 24,22 | 0,14 | 678.681 |
| 03-07-2020 | 24,10 | -0,41 | 24,25 | 24,00 | -0,10 | 474.240 |
| 02-07-2020 | 24,20 | 2,98 | 24,53 | 23,61 | 0,70 | 1.342.873 |
| 01-07-2020 | 23,50 | -0,84 | 23,79 | 23,38 | -0,20 | 1.223.371 |
| 30-06-2020 | 23,70 | -1,13 | 24,15 | 23,59 | -0,27 | 1.545.310 |
| 29-06-2020 | 23,97 | -1,15 | 24,41 | 23,90 | -0,28 | 1.445.206 |
| 26-06-2020 | 24,25 | -1,42 | 24,90 | 24,21 | -0,35 | 1.269.844 |
| 25-06-2020 | 24,60 | 0,29 | 24,69 | 24,13 | 0,07 | 1.295.587 |
| 24-06-2020 | 24,53 | -2,35 | 25,20 | 24,53 | -0,59 | 989.150 |
| 23-06-2020 | 25,12 | 0,20 | 25,50 | 24,81 | 0,05 | 1.148.729 |
| 22-06-2020 | 25,07 | -0,12 | 25,37 | 24,76 | -0,03 | 877.979 |
| 19-06-2020 | 25,10 | -0,24 | 25,40 | 25,09 | -0,06 | 1.828.803 |
| 18-06-2020 | 25,16 | -0,12 | 25,51 | 25,02 | -0,03 | 1.338.447 |
| 17-06-2020 | 25,19 | -1,76 | 25,65 | 24,98 | -0,45 | 2.125.228 |
| 16-06-2020 | 25,64 | 3,30 | 26,00 | 25,40 | 0,82 | 1.350.313 |
| 15-06-2020 | 24,82 | 0,89 | 25,02 | 23,94 | 0,22 | 1.002.751 |
| 12-06-2020 | 24,60 | -0,12 | 24,97 | 24,16 | -0,03 | 1.132.088 |
| 11-06-2020 | 24,63 | -3,37 | 25,08 | 24,55 | -0,86 | 1.307.040 |
| 10-06-2020 | 25,49 | -1,28 | 26,07 | 25,40 | -0,33 | 956.563 |
| 09-06-2020 | 25,82 | -0,77 | 26,18 | 25,56 | -0,20 | 1.378.083 |
| 08-06-2020 | 26,02 | 0,08 | 26,26 | 25,69 | 0,02 | 2.073.510 |
| 05-06-2020 | 26,00 | 1,36 | 26,22 | 25,75 | 0,35 | 1.344.326 |
| 04-06-2020 | 25,65 | -1,08 | 26,10 | 25,52 | -0,28 | 1.975.619 |
| 03-06-2020 | 25,93 | 1,81 | 26,01 | 25,60 | 0,46 | 1.749.686 |
| 02-06-2020 | 25,47 | 2,78 | 25,52 | 24,91 | 0,69 | 1.386.741 |
| 01-06-2020 | 24,78 | 1,47 | 24,87 | 24,44 | 0,36 | 708.031 |
| 29-05-2020 | 24,42 | -1,61 | 24,84 | 24,42 | -0,40 | 4.636.415 |
| 28-05-2020 | 24,82 | 2,48 | 24,93 | 24,17 | 0,60 | 1.339.394 |
| 27-05-2020 | 24,22 | -0,12 | 24,76 | 24,11 | -0,03 | 1.308.553 |
| 26-05-2020 | 24,25 | 0,54 | 24,78 | 23,95 | 0,13 | 1.739.649 |
| 25-05-2020 | 24,12 | 5,84 | 24,12 | 22,80 | 1,33 | 903.561 |
| 22-05-2020 | 22,79 | -0,13 | 22,90 | 22,55 | -0,03 | 879.024 |
| 21-05-2020 | 22,82 | -0,39 | 23,18 | 22,42 | -0,09 | 1.066.883 |
| 20-05-2020 | 22,91 | 0,57 | 23,08 | 22,47 | 0,13 | 1.057.556 |
| 19-05-2020 | 22,78 | -0,57 | 22,94 | 22,23 | -0,13 | 1.988.310 |
