Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Ferrovial SE logosu
FER.MC
Ferrovial SE
16:09:55
60.22 €
0.0000 (%0.00)
Önceki Kapanış: 60.56
Düşük₺59.92
Yüksek₺60.56
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

FER.MC: Ferrovial SE Arşiv

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,4987
KAPANIŞ 15,5042

En Düşük

DÜŞÜK 13,85

En Yüksek

YÜKSEK 16,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201414,1114,1813,913,91
03.01.201413,9214,0413,8713,96
06.01.201413,91413,8513,93
07.01.20141414,2113,914,2
08.01.201414,2114,4514,1614,45
09.01.201414,4714,6314,3414,44
10.01.201414,4714,5214,3614,4
13.01.201414,4114,5214,314,52
14.01.201414,3714,5214,3314,43
15.01.201414,4614,7814,4314,73
16.01.201414,7314,7914,6414,74
17.01.201414,7615,0414,7215
20.01.201414,9915,114,8514,92
21.01.201414,9514,9614,7114,76
22.01.201414,8114,8514,5814,68
23.01.201414,6814,8414,5814,66
24.01.201414,7414,7814,1714,26
27.01.201414,2614,3414,1114,31
28.01.201414,414,4414,2714,43
29.01.201414,514,6514,114,34
30.01.201414,3314,414,1314,33
31.01.201414,2614,3514,0814,26
03.02.201414,2514,414,0214,14
04.02.201414,0314,1813,8814,1
05.02.201414,1414,2113,9614,01
06.02.201414,0914,2914,0314,23
07.02.201414,314,4714,1914,39
10.02.201414,4214,4814,2514,3
11.02.201414,3614,4514,2714,34
12.02.201414,3514,4614,3314,38
13.02.201414,414,5514,314,52
14.02.201414,514,6914,4714,66
17.02.201414,6714,7914,614,61
18.02.201414,5614,5614,3214,45
19.02.201414,3614,4514,2614,37
20.02.201414,2214,4214,1114,41
21.02.201414,4914,5214,2214,4
24.02.201414,4614,8514,4314,84
25.02.201414,8915,0414,8514,98
26.02.201415,115,5615,0915,47
27.02.201415,4615,4615,0715,33
28.02.201415,315,3615,1215,3
03.03.201415,0515,2114,9415,16
04.03.201415,3415,5415,3115,54
05.03.201415,5315,5915,3615,55
06.03.201415,615,9215,5815,87
07.03.201415,9115,9115,5915,62
10.03.201415,6215,8515,6215,78
11.03.201415,7715,7915,4515,48
12.03.201415,4815,5515,3215,45
13.03.20141515,3514,9115,04
14.03.201414,961514,6914,82
17.03.201414,815,0714,7715,04
18.03.201415,0315,2514,9515,18
19.03.201415,2515,415,1515,3
20.03.201415,2515,2915,0315,2
21.03.201415,2615,3315,1515,15
24.03.201415,2115,2414,8814,93
25.03.201415,215,361515,33
26.03.201415,415,5815,3615,47
27.03.201415,4715,5515,3515,51
28.03.201415,6315,7515,5815,68
31.03.201415,7615,8515,7215,73
01.04.201415,8515,9515,7715,89
02.04.201415,915,9115,7215,82
03.04.201415,91615,8515,91
04.04.20141616,0915,8716,05
07.04.201415,9516,0615,8715,9
08.04.201415,9115,9415,5715,71
09.04.201415,7315,8415,7215,77
10.04.201415,9415,9515,6315,7
11.04.201415,5815,6415,2315,39
14.04.201415,2915,515,1315,37
15.04.201415,3815,4815,1815,3
16.04.201415,4615,6115,4115,61
17.04.201415,6315,7315,5715,68
22.04.201415,815,9915,6815,96
23.04.201415,9516,0215,8615,99
24.04.201416,0616,115,7815,98
25.04.201415,871615,7715,82
28.04.201415,8515,915,7115,79
29.04.201415,8716,0815,816,07
30.04.201415,9616,1515,8716
02.05.20141616,0815,7915,86
05.05.201415,871615,6915,98
06.05.20141616,0815,8415,96
07.05.201415,8716,0115,7715,83
08.05.201415,8316,0315,7615,92
09.05.201415,915,9915,8215,96
12.05.201416,0416,2215,8916,22
13.05.201416,316,3516,1616,17
14.05.201416,2716,2716,0816,16
15.05.201416,1516,1515,5815,65
16.05.201415,5715,6515,2615,49
19.05.201415,515,6815,3215,56
20.05.201415,5915,6815,5515,55
21.05.201415,515,6115,4315,57
22.05.201415,6715,715,5315,61
23.05.201415,5915,7815,5315,72
26.05.201415,8115,9415,7515,89
27.05.201415,8615,9715,8415,87
28.05.201415,8815,9215,7615,83
29.05.201415,8315,8815,7615,8
30.05.201415,815,9715,7815,88
02.06.201415,9316,0315,8915,94
03.06.201415,9315,9415,7815,79
04.06.201415,7515,9315,6715,93
05.06.201415,9516,215,8916,07
06.06.201416,116,316,0716,24
09.06.201416,2416,4316,2116,41
10.06.201416,4116,4516,2816,36
11.06.201416,3316,416,0916,31
12.06.201416,316,3316,1716,25
13.06.201416,216,2216,0816,12
16.06.201416,0516,1315,9916,02
17.06.201416,0516,1115,9516,02
18.06.201416,116,316,0616,2
19.06.201416,3416,4916,3116,4
20.06.201416,3816,4816,2416,33
23.06.201416,3116,3616,2516,33
24.06.201416,3616,3616,1816,31
25.06.201416,2316,2515,9516,13
26.06.201416,2316,231616,17
27.06.201416,2116,316,1516,21
30.06.201416,216,3216,1316,26
01.07.201416,3216,3716,0716,18
02.07.201415,9416,1115,916,08
03.07.201416,0816,216,0216,13
04.07.201416,1316,1915,9216,06
07.07.201415,991615,815,84
08.07.201415,8715,8815,3815,43
09.07.201415,4615,5215,3215,4
10.07.201415,3915,4215,1515,24
11.07.201415,2415,4615,1915,33
14.07.201415,3915,4615,315,41
15.07.201415,3715,4615,315,35
16.07.201415,3715,6515,3515,65
17.07.201415,5815,6315,4215,49
18.07.201415,4215,615,315,6
21.07.201415,615,6415,4815,63
22.07.201415,7315,915,6815,89
23.07.201415,8515,9315,815,88
24.07.201415,8416,1615,7516,13
25.07.201416,1216,1815,9215,96
28.07.201416,0416,0915,6715,75
29.07.201415,8816,1215,815,95
30.07.201415,9516,1815,916,16
31.07.201416,1816,1915,615,68
01.08.201415,6815,715,2815,4
04.08.201415,4315,4415,2115,27
05.08.201415,3315,3815,1715,35
06.08.201415,2515,2714,7814,82
07.08.201414,7614,7614,4614,51
08.08.201414,2914,5914,2114,47
11.08.201414,6214,9214,6214,8
12.08.201414,814,9614,7814,87
13.08.201415,0215,0214,7914,9
14.08.201414,851514,7514,89
15.08.201414,9315,0314,7314,74
18.08.201414,9615,0114,8714,89
19.08.201414,9815,0214,8414,91
20.08.201414,8714,9814,7614,95
21.08.201414,9915,2814,9815,24
22.08.201415,2515,2815,1615,21
25.08.201415,3815,5115,2915,47
26.08.201415,4715,5415,4215,5
27.08.201415,4615,5815,4615,5
28.08.201415,4915,5415,4415,47
29.08.201415,5115,5615,3715,49
01.09.201415,5315,6515,4615,51
02.09.201415,4715,5515,4315,48
03.09.201415,4815,7915,4815,68
04.09.201415,6616,0215,5816
05.09.201415,9916,0515,7915,86
08.09.201415,8815,9315,7415,88
09.09.201415,8615,8815,6615,71
10.09.201415,7315,7815,5515,66
11.09.201415,715,8515,4715,61
12.09.201415,6215,715,515,56
15.09.201415,4615,5415,3815,41
16.09.201415,4415,4515,1915,38
17.09.201415,4715,6815,4715,61
18.09.201415,6215,7315,5415,65
19.09.201415,7515,9815,6915,69
22.09.201415,6515,7715,5615,66
23.09.201415,5815,615,3515,45
24.09.201415,4215,4715,2115,3
25.09.201415,2815,4215,0215,09
26.09.201415,115,2914,9815,22
29.09.201415,2115,3115,0315,18
30.09.201415,2115,415,1315,36
01.10.201415,2715,3214,9815,04
02.10.201414,9815,1414,8214,84
03.10.201414,9615,314,9115,3
06.10.201415,3815,6415,315,4
07.10.201415,3715,3715,0715,14
08.10.201415,0315,2214,9515,11
09.10.201415,2715,4915,0415,12
10.10.201415,0115,0414,7514,83
13.10.201414,6815,0214,5614,92
14.10.201414,8715,1514,7415,07
15.10.201415,0415,1314,5214,56
16.10.201414,5914,713,9414,61
17.10.201414,6715,2514,615,24
20.10.201415,1615,3115,0515,11
21.10.201415,0515,571515,49
22.10.201415,5115,7815,4615,76
23.10.201415,7116,0315,6216,02
24.10.201415,881615,8115,96
27.10.201416,0716,1515,6615,87
28.10.201415,9516,2215,9316,13
29.10.201416,216,3216,0516,11
30.10.201416,1416,2615,8316,21
31.10.201416,3216,3915,9916,28
03.11.201416,2916,416,1116,25
04.11.201415,816,0815,6215,65
05.11.201415,7915,9515,6715,95
06.11.201415,8116,2215,7816,09
07.11.201416,1116,2215,7615,93
10.11.201415,8316,1915,7316,16
11.11.201416,1616,2116,0216,04
12.11.201415,951615,8115,86
13.11.201415,4515,6615,315,53
14.11.201415,615,615,315,47
17.11.201415,315,6215,315,56
18.11.201415,5615,7715,5415,74
19.11.201415,7415,8515,6815,75
20.11.201415,7215,8415,5315,71
21.11.201415,7416,1815,7416,14
24.11.201416,1116,316,1116,23
25.11.201416,2416,3916,2416,32
26.11.201416,3616,3716,1616,23
27.11.201416,316,4116,2416,36
28.11.201416,3516,4816,2916,48
01.12.201416,416,516,3216,45
02.12.201416,4516,4516,2516,4
03.12.201416,4416,5916,3416,56
04.12.201416,5616,6716,2716,35
05.12.201416,5216,7616,4516,72
08.12.201416,6116,6816,4716,47
09.12.201416,2816,3215,9716,02
10.12.201416,0816,2415,9516,01
11.12.201415,9816,1315,8516,04
12.12.20141616,0415,6915,69
15.12.201415,715,8415,3715,38
16.12.201415,4515,715,1915,66
17.12.201415,5415,7815,4915,68
18.12.201415,9916,215,9416,19
19.12.201416,316,416,0116,15
22.12.201416,2116,3616,1716,24
23.12.201416,2416,4416,2416,39
24.12.201416,3816,4916,3216,38
29.12.201416,3116,4116,1716,24
30.12.201416,1916,2416,0316,04
31.12.201416,1516,4816,1316,42