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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,6298
KAPANIŞ 18,6262

En Düşük

DÜŞÜK 16,63

En Yüksek

YÜKSEK 20,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201716,9917,316,9917,21
03.01.201717,3117,7817,3117,69
04.01.201717,7517,7617,4617,59
05.01.201717,7317,8417,6317,81
06.01.201717,971817,8217,92
09.01.20171818,1117,918,08
10.01.201718,1618,217,9117,97
11.01.201717,9218,1117,8617,98
12.01.201717,9118,0617,8317,86
13.01.201717,918,0917,7818,09
16.01.201717,951817,7917,81
17.01.201717,7917,8217,6317,74
18.01.201717,517,6117,4217,54
19.01.201717,5717,5717,1517,27
20.01.201717,2717,3317,117,15
23.01.201717,0917,317,0417,11
24.01.201717,0517,1816,9717,11
25.01.201717,217,3317,1517,2
26.01.201717,217,2716,9817
27.01.20171717,0416,9117
30.01.201716,9917,0216,8816,88
31.01.201716,8616,9216,7216,75
01.02.201716,9216,9216,6316,75
02.02.201716,7616,9216,716,86
03.02.201716,9517,0816,917,01
06.02.201717,0417,0916,8616,95
07.02.201716,9216,9816,8516,88
08.02.201716,8917,2316,8617,11
09.02.201717,1817,4217,1317,37
10.02.201717,4217,5417,2817,32
13.02.201717,417,517,2717,42
14.02.201717,3917,4317,1917,26
15.02.201717,2417,3417,1917,2
16.02.201717,1817,2717,0517,14
17.02.201717,1617,1916,9717,02
20.02.201717,0717,1616,9917
21.02.20171717,0916,8617,06
22.02.201717,0117,1216,816,97
23.02.201717,0117,0716,9216,99
24.02.201716,9217,0516,8416,95
27.02.201717,0417,2116,8317,17
28.02.201717,7918,0917,6717,91
01.03.201718,0518,1717,9318,06
02.03.20171818,0517,9217,97
03.03.201717,917,9817,8217,94
06.03.201717,9218,0117,8317,94
07.03.201717,9917,9917,7617,85
08.03.201717,917,9917,817,94
09.03.201717,9218,1817,8218,04
10.03.201718,118,1217,817,92
13.03.201717,9517,9517,7417,86
14.03.201717,8217,8517,617,64
15.03.201717,717,8617,6417,75
16.03.201717,9618,1417,918,08
17.03.201717,9718,4317,9718,43
20.03.201718,3318,4918,3218,32
21.03.201718,4218,5418,3218,37
22.03.201718,2418,3218,1718,26
23.03.201718,318,6818,2518,68
24.03.201718,718,8318,5918,77
27.03.201718,8618,8618,5818,77
28.03.201718,818,8618,6718,79
29.03.201718,8518,918,6618,78
30.03.201718,6418,7518,5218,7
31.03.201718,718,8318,5518,76
03.04.201718,8219,0518,7218,82
04.04.201718,7518,9318,7518,89
05.04.201718,9419,0718,8818,88
06.04.201718,8119,1618,7519,16
07.04.20171919,1418,8619,14
10.04.201719,1519,1719,0319,07
11.04.201719,0519,321919,27
12.04.201719,2919,3919,1519,21
13.04.201719,1519,319,1319,3
18.04.201719,3119,3819,0319,2
19.04.201719,1719,319,0319,1
20.04.201719,0419,2518,719,02
21.04.201718,9519,1418,8719
24.04.201719,5219,6219,2519,25
25.04.201719,2819,3819,1919,32
26.04.201719,319,3519,0819,11
27.04.201719,1619,5319,0619,36
28.04.201719,4119,6319,3219,54
02.05.201719,6519,819,5119,8
03.05.201719,7919,9419,6419,79
04.05.201719,8320,1719,7620,15
05.05.201719,8620,1519,2419,74
08.05.201719,8320,0619,6819,88
09.05.201719,72019,5919,7
10.05.201719,6919,7619,5519,76
11.05.201719,7919,7919,3419,52
12.05.201719,5719,6419,4719,61
15.05.201719,6419,7719,5919,7
16.05.201719,5819,6319,3419,38
17.05.201719,2319,519,2319,36
18.05.201719,3119,419,2619,32
19.05.201719,4119,6519,3419,59
22.05.201719,5919,7719,5219,63
23.05.201719,619,9919,5819,95
24.05.20172020,2519,8919,99
25.05.201720,1320,1719,819,88
26.05.201719,9220,2219,8420,18
29.05.201720,1820,1820,0620,07
30.05.201719,9820,0219,8119,93
31.05.201719,9720,1819,920,06
01.06.201720,1220,520,1120,5
02.06.201720,520,5520,3320,35
05.06.201720,3120,420,220,27
06.06.201720,2720,2920,0820,18
07.06.201720,0620,2319,8820,05
08.06.201720,0720,0819,7519,95
09.06.201719,8819,9719,719,92
12.06.201719,9519,9519,7119,83
13.06.201719,8220,1819,820,16
14.06.201720,3120,6420,1820,49
15.06.201720,520,520,0820,33
16.06.201720,4420,7520,3120,75
19.06.201720,7520,8120,4120,45
20.06.201720,520,520,1720,23
21.06.201720,1920,219,8420,11
22.06.201720,0620,22020,08
23.06.201720,1120,1519,9720,08
26.06.201720,1620,2620,0920,09
27.06.201720,0720,1119,8419,84
28.06.201719,8219,9719,5919,82
29.06.201719,8519,8819,0119,36
30.06.201719,2819,5919,1419,43
03.07.201719,4919,4919,2319,33
04.07.201719,3219,3419,1419,16
05.07.201719,1519,5819,1519,54
06.07.201719,5119,5118,7518,75
07.07.201718,7618,8818,5118,88
10.07.201718,9519,0218,6718,7
11.07.201718,8118,8418,4618,6
12.07.201718,6919,0518,6419,03
13.07.201719,0919,218,9419,05
14.07.201719,0219,1318,7618,91
17.07.201718,9219,0118,8318,92
18.07.201718,8319,0418,8318,91
19.07.20171919,0518,819
20.07.201719,0419,2318,818,84
21.07.201718,8419,0618,718,83
24.07.201718,9518,9518,6518,8
25.07.201718,7218,7218,3118,41
26.07.201718,4118,6118,4118,5
27.07.201718,618,6418,4218,52
28.07.201718,3818,381818,33
31.07.201718,3218,4918,1718,25
01.08.201718,3218,4218,2518,32
02.08.201718,4218,4718,2918,33
03.08.201718,318,4918,2118,38
04.08.201718,3918,5918,3418,57
07.08.201718,6218,6718,4918,54
08.08.201718,5118,5618,3918,5
09.08.201718,3918,4718,2918,38
10.08.201718,3518,4818,2218,25
11.08.201718,1918,3318,1418,25
14.08.201718,3118,6718,3118,61
15.08.201718,718,8818,6818,76
16.08.201718,818,9618,818,84
17.08.201718,818,8918,6718,76
18.08.201718,5818,7118,5118,58
21.08.201718,5818,7518,5318,74
22.08.201718,8118,8518,718,76
23.08.201718,7918,8518,718,7
24.08.201718,7118,818,5918,61
25.08.201718,6118,8218,5718,75
28.08.201718,6818,7618,5918,59
29.08.201718,518,5818,2718,41
30.08.201718,518,9518,4218,9
31.08.201718,9519,1718,9519,15
01.09.201719,1619,2519,1219,2
04.09.201719,0219,1719,0219,14
05.09.201719,1419,3919,0919,34
06.09.201719,2719,3319,1619,16
07.09.201719,2719,3219,1719,27
08.09.201719,2119,3319,0819,25
11.09.201719,3419,4919,3419,38
12.09.201719,3919,4318,9819
13.09.20171919,0718,8919,01
14.09.201719,0419,2718,9719,27
15.09.201719,1719,2218,9519,06
18.09.201719,1319,1518,9518,97
19.09.201718,8818,9618,7518,84
20.09.201718,818,8618,6318,75
21.09.201718,7718,818,3818,42
22.09.201718,4218,5318,3718,5
25.09.201718,4918,5518,3518,37
26.09.201718,3818,4118,218,27
27.09.201718,2818,5218,2818,5
28.09.201718,5618,618,3918,46
29.09.201718,4718,6518,3318,63
02.10.201718,4718,5918,3318,56
03.10.201718,5518,6418,3618,38
04.10.201718,3518,3517,8317,86
05.10.201717,9918,6117,9318,56
06.10.201718,5818,5818,3218,36
09.10.201718,3318,5818,3318,48
10.10.201718,4618,5118,3218,4
11.10.201718,7218,8418,5618,61
12.10.201718,5818,7318,5418,64
13.10.201718,7518,8918,7218,77
16.10.201718,818,818,3918,45
17.10.201718,4318,8718,4218,68
18.10.201718,6618,9818,6518,98
19.10.201718,8618,9818,6118,75
20.10.201718,6918,7618,3818,45
23.10.201718,4918,518,0118,01
24.10.201718,0518,1717,9218
25.10.20171818,0517,7117,75
26.10.201717,8418,4217,8218,33
27.10.201718,518,6517,9618,2
30.10.201718,118,4618,0218,36
31.10.201718,3318,7618,2418,65
01.11.201718,818,8318,4918,5
02.11.201718,518,8218,518,63
03.11.201718,6718,6718,4118,5
06.11.201718,5518,5918,4118,57
07.11.201718,6318,6618,3218,35
08.11.201718,418,4418,2518,36
09.11.201718,3518,4418,1618,26
10.11.201718,2218,251818,09
13.11.201718,1518,1617,8617,98
14.11.201717,9718,0117,8317,98
15.11.201717,8618,1317,8118,07
16.11.201718,1918,4718,1918,31
17.11.201718,3618,3618,0818,17
20.11.201718,118,3618,0618,23
21.11.201718,2418,4218,1718,31
22.11.201718,3218,4618,3118,31
23.11.201718,2518,4318,2518,28
24.11.201718,2518,3418,2218,24
27.11.201718,1518,3118,0818,08
28.11.201718,1118,3618,0818,29
29.11.201718,3818,5918,3318,5
30.11.201718,518,7218,4318,5
01.12.201718,5618,5818,1118,17
04.12.201718,2918,5918,1918,54
05.12.201718,5718,7418,5418,66
06.12.201718,5618,6518,3918,53
07.12.201718,5818,6718,5118,51
08.12.201718,6118,7118,5618,64
11.12.201718,7418,7518,3518,36
12.12.201718,3718,4718,1318,33
13.12.201718,2518,2718,0118,01
14.12.201718,0518,2417,9918,05
15.12.201718,118,4318,118,33
18.12.201718,4218,5618,418,56
19.12.201718,5418,7318,4918,72
20.12.201718,6718,818,6318,72
21.12.201718,919,3218,8319,25
22.12.201718,9719,2518,7319,17
27.12.201719,219,2219,0119,11
28.12.201719,0919,1318,9319
29.12.201719,0619,0918,8818,92