FERROVIAL
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
20-05-2022 | 23,31 | 0,56 | 23,64 | 23,11 | 0,13 | 789.976 |
19-05-2022 | 23,18 | -2,52 | 23,70 | 23,14 | -0,60 | 945.091 |
18-05-2022 | 23,78 | -0,29 | 24,08 | 23,67 | -0,07 | 881.759 |
17-05-2022 | 23,85 | -0,50 | 24,26 | 23,71 | -0,12 | 563.948 |
16-05-2022 | 23,97 | 0,42 | 24,05 | 23,58 | 0,10 | 688.657 |
13-05-2022 | 23,87 | 2,93 | 23,93 | 23,29 | 0,68 | 749.125 |
12-05-2022 | 23,19 | -0,77 | 23,40 | 22,85 | -0,18 | 945.828 |
11-05-2022 | 23,37 | 2,14 | 23,43 | 23,02 | 0,49 | 825.767 |
10-05-2022 | 23,15 | 0,74 | 23,58 | 23,03 | 0,17 | 805.536 |
09-05-2022 | 22,98 | -2,92 | 23,76 | 22,98 | -0,69 | 877.145 |
06-05-2022 | 23,67 | -2,95 | 24,18 | 23,33 | -0,72 | 1.217.457 |
05-05-2022 | 24,39 | -0,41 | 25,08 | 24,30 | -0,10 | 589.155 |
04-05-2022 | 24,49 | 0,82 | 24,76 | 24,29 | 0,20 | 726.917 |
03-05-2022 | 24,29 | 1,80 | 24,50 | 24,01 | 0,43 | 621.826 |
02-05-2022 | 23,86 | -2,97 | 24,46 | 22,84 | -0,73 | 953.350 |
29-04-2022 | 24,59 | -1,32 | 25,05 | 24,59 | -0,33 | 938.825 |
28-04-2022 | 24,92 | 0,65 | 25,37 | 24,64 | 0,16 | 812.092 |
27-04-2022 | 24,76 | 0,00 | 25,13 | 24,29 | 0,00 | 681.773 |
26-04-2022 | 24,76 | 1,85 | 25,26 | 24,38 | 0,45 | 1.072.139 |
25-04-2022 | 24,31 | -0,65 | 24,55 | 23,85 | -0,16 | 822.084 |
22-04-2022 | 24,47 | -4,26 | 25,19 | 24,47 | -1,09 | 1.133.309 |
21-04-2022 | 25,56 | 0,87 | 25,74 | 25,34 | 0,22 | 908.021 |
20-04-2022 | 25,34 | 0,00 | 25,44 | 24,96 | 0,00 | 732.099 |
19-04-2022 | 25,34 | -1,55 | 25,55 | 25,06 | -0,40 | 806.796 |
14-04-2022 | 25,74 | 1,26 | 25,90 | 25,42 | 0,32 | 824.354 |
13-04-2022 | 25,42 | 0,87 | 25,45 | 24,85 | 0,22 | 1.001.561 |
12-04-2022 | 25,20 | 1,37 | 25,40 | 24,47 | 0,34 | 973.736 |
11-04-2022 | 24,86 | 2,01 | 24,91 | 24,35 | 0,49 | 883.775 |
08-04-2022 | 24,37 | 0,12 | 24,78 | 24,06 | 0,03 | 836.826 |
07-04-2022 | 24,34 | 2,48 | 25,03 | 23,83 | 0,59 | 1.279.924 |
06-04-2022 | 23,75 | -1,21 | 24,27 | 23,47 | -0,29 | 799.026 |
05-04-2022 | 24,04 | -0,74 | 24,37 | 23,93 | -0,18 | 838.043 |
04-04-2022 | 24,22 | -0,66 | 24,53 | 24,08 | -0,16 | 683.134 |
01-04-2022 | 24,38 | 1,04 | 24,75 | 24,10 | 0,25 | 653.875 |
31-03-2022 | 24,13 | 0,21 | 24,41 | 23,87 | 0,05 | 1.234.376 |
30-03-2022 | 24,08 | -2,07 | 24,57 | 23,92 | -0,51 | 1.275.847 |
29-03-2022 | 24,59 | 1,70 | 24,81 | 24,15 | 0,41 | 936.605 |
28-03-2022 | 24,18 | -1,75 | 24,93 | 24,18 | -0,43 | 722.211 |
25-03-2022 | 24,61 | -1,80 | 25,20 | 24,61 | -0,45 | 1.162.238 |
24-03-2022 | 25,06 | 0,76 | 25,14 | 24,88 | 0,19 | 791.665 |