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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,1277
KAPANIŞ 23,1771

En Düşük

DÜŞÜK 17,35

En Yüksek

YÜKSEK 27,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201917,5417,7917,3517,71
03.01.201917,5717,9517,5217,8
04.01.201917,9218,117,8318,01
07.01.201918,0118,1517,7518,15
08.01.201918,1118,3618,0518,33
09.01.201918,418,5418,3418,41
10.01.201918,418,6318,2918,63
11.01.201918,8819,1718,5118,56
14.01.201918,518,7718,4418,77
15.01.201918,91918,6318,7
16.01.201918,718,8618,5918,86
17.01.201918,7919,0818,6819,08
18.01.201919,119,419,0919,36
21.01.201919,2819,4519,219,36
22.01.201919,3119,5519,3119,38
23.01.201919,319,7119,319,58
24.01.201919,5819,719,3519,65
25.01.201919,6919,7719,5119,68
28.01.201919,5819,7219,4819,67
29.01.201919,719,7319,2219,35
30.01.201919,3119,3619,1519,3
31.01.201919,4119,5719,3519,57
01.02.201919,6719,7919,4819,64
04.02.201919,619,6719,4519,61
05.02.201919,6519,7619,4119,76
06.02.201919,7419,7519,4719,51
07.02.201919,4919,6619,4719,49
08.02.201919,4319,5819,3219,42
11.02.201919,519,6719,4519,64
12.02.201919,719,7519,5919,59
13.02.201919,6819,6819,4919,63
14.02.201919,7519,8419,6619,69
15.02.201919,7219,8619,5619,82
18.02.201919,819,9719,7519,91
19.02.201919,9119,9119,7219,86
20.02.201919,8920,1519,8720,1
21.02.201920,1120,2819,919,9
22.02.201919,8620,0819,7920,03
25.02.201920,0320,119,7419,77
26.02.201919,7219,9419,6119,9
27.02.201919,8819,9219,6619,7
28.02.201919,520,2619,520,26
01.03.201920,3521,1720,2320,77
04.03.201920,7620,9620,7120,87
05.03.201920,8920,9120,5820,86
06.03.201920,7620,9920,7620,91
07.03.201920,9421,0920,8221,05
08.03.201920,9220,9420,4420,54
11.03.201920,5520,7220,4320,68
12.03.201920,6820,7220,520,66
13.03.201920,6220,7120,520,63
14.03.201920,5520,720,4320,62
15.03.201920,6220,9120,6220,88
18.03.201920,842120,8221
19.03.201920,9820,9820,6820,88
20.03.201920,8820,9720,7320,75
21.03.201920,7420,8520,5720,61
22.03.201920,6120,6620,4620,56
25.03.201920,4520,5920,420,45
26.03.201920,620,8620,4920,84
27.03.201920,8420,8720,5620,81
28.03.201920,8120,8820,720,8
29.03.201920,821,0320,7820,88
01.04.201920,9921,0920,8920,99
02.04.201921,0521,1520,9421,12
03.04.201921,1721,4121,1521,34
04.04.201921,3521,4221,1821,25
05.04.201921,1521,6121,0321,25
08.04.201921,2421,2720,9121
09.04.201920,9221,0420,820,8
10.04.201920,7720,8520,620,65
11.04.201920,6120,6620,2420,5
12.04.201920,520,7720,4720,69
15.04.201920,7920,8920,6720,72
16.04.201920,6520,7720,5920,66
17.04.201920,7120,8220,4620,8
18.04.201920,8221,0520,8220,99
23.04.20192121,1420,9121,12
24.04.201921,221,4621,1921,45
25.04.201921,3821,721,2421,7
26.04.201921,7221,8721,5921,84
29.04.201921,7121,8721,6521,87
30.04.201921,8822,0521,7821,96
02.05.201921,921,9121,7221,79
03.05.201921,921,9121,6721,78
06.05.201921,5121,6821,3121,58
07.05.201921,4821,7921,4521,55
08.05.201920,472119,6520,79
09.05.201920,7520,9120,5620,61
10.05.201920,6220,8720,5320,53
13.05.201920,6220,6420,2820,34
14.05.201920,0920,3320,0320,3
15.05.201920,4220,520,2420,41
16.05.201920,3721,0920,3721,09
17.05.201921,0421,382121,3
20.05.201921,2221,442121,18
21.05.201921,1321,4921,1221,47
22.05.201921,4221,6621,4221,46
23.05.201921,4121,5621,3421,39
24.05.201921,4221,7221,3821,61
27.05.201921,7321,8721,6521,77
28.05.201921,7421,7621,5221,76
29.05.201921,621,6321,2621,3
30.05.201921,2521,4821,1621,37
31.05.201921,2221,421,1821,39
03.06.201921,2321,2720,9221,16
04.06.201921,121,1320,8120,81
05.06.201920,8421,1720,8420,98
06.06.201921,121,2120,9921,15
07.06.201921,2721,721,2321,67
10.06.201921,7921,9521,6721,77
11.06.201921,8921,9921,7221,9
12.06.201921,8222,0421,821,92
13.06.201921,9322,1321,9122,05
14.06.201922,0522,2122,0322,14
17.06.201922,1322,2622,122,1
18.06.201922,0622,4821,8622,4
19.06.201922,4322,4922,3422,4
20.06.201922,522,6322,3822,48
21.06.201922,4922,6222,2522,25
24.06.201922,3322,5722,3222,49
25.06.201922,3822,7822,3822,68
26.06.201922,7922,8322,3922,41
27.06.201922,4322,5122,2322,23
28.06.201922,1722,6122,0622,51
01.07.201922,7922,7922,4822,63
02.07.201922,7522,8122,5522,75
03.07.201922,8323,2122,8323,09
04.07.201923,1223,1622,9123
05.07.201922,9323,0322,622,65
08.07.201922,6322,8422,5822,8
09.07.201922,6622,8422,522,6
10.07.201922,6822,9422,422,75
11.07.201922,7523,1222,7523
12.07.201923,0223,1422,8723,08
15.07.201923,1623,4223,0623,35
16.07.201923,3123,6823,2523,67
17.07.201923,6824,0623,6624,02
18.07.201923,8523,9923,6723,94
19.07.201924,0524,2423,8724,13
22.07.201924,0924,524,0424,4
23.07.201924,4524,7124,4224,49
24.07.201924,2924,4724,1724,38
25.07.201924,4424,6724,2324,23
26.07.201924,1624,424,0824,26
29.07.201924,1224,4424,0624,32
30.07.201924,2624,2923,7623,89
31.07.201923,5223,7523,423,55
01.08.201923,4323,8123,4323,79
02.08.201923,4724,0123,3823,95
05.08.201923,6823,8423,5923,75
06.08.201923,724,2823,723,98
07.08.201924,0124,7724,0124,59
08.08.201924,7124,8624,4924,86
09.08.201924,8424,924,724,8
12.08.201924,825,1424,6224,95
13.08.201924,8325,5224,8325,2
14.08.201925,2425,4925,0325,07
15.08.201925,1925,3524,8825,09
16.08.201925,1125,3525,0625,33
19.08.201925,4525,4825,225,42
20.08.201925,425,7125,2725,32
21.08.201925,4425,6625,2925,61
22.08.201925,5525,6825,425,48
23.08.201925,5525,8325,4825,48
26.08.201925,3825,5725,3625,56
27.08.201925,5425,8625,4525,86
28.08.201925,682625,6825,91
29.08.201925,9726,125,8126,08
30.08.201926,0526,0825,7825,87
02.09.201925,8826,2525,8726,25
03.09.201926,126,4426,0226,29
04.09.201926,226,325,9826,2
05.09.201926,3826,526,0726,1
06.09.201926,2526,5426,1526,43
09.09.201926,4126,4525,9826,04
10.09.201925,942625,0725,33
11.09.201925,4525,5225,1725,31
12.09.201925,4726,0425,4525,88
13.09.201925,825,825,5725,75
16.09.201925,5325,7825,425,51
17.09.201925,5825,8525,4125,78
18.09.201925,6826,1125,6325,95
19.09.201925,8226,4925,8226,25
20.09.201926,1726,5926,1726,48
23.09.201926,4726,5226,2826,3
24.09.201926,4626,5926,1126,49
25.09.201926,4926,5426,1126,15
26.09.201926,1126,7826,1126,65
27.09.201926,7526,8326,1826,34
30.09.201926,2926,6526,2726,51
01.10.201926,5626,6626,1726,23
02.10.201926,1126,225,2525,25
03.10.201925,3625,8925,3425,5
04.10.201925,5825,8425,4825,84
07.10.201925,872625,6325,9
08.10.201925,8726,0325,525,61
09.10.201925,6826,0225,6725,75
10.10.201925,8625,9225,5525,81
11.10.201925,8525,8525,4525,7
14.10.201925,5926,1925,5825,95
15.10.201925,9926,1125,7725,91
16.10.201925,7525,8125,425,47
17.10.201925,526,0425,3325,97
18.10.201925,9926,1225,7526
21.10.201926,126,3625,8626,21
22.10.201926,0526,4325,9726,26
23.10.201926,0726,2325,825,9
24.10.201925,8825,9825,8325,93
25.10.201925,9326,3325,9326,25
28.10.201926,1926,425,9626,33
29.10.201926,326,3525,9226,2
30.10.201926,326,4826,1326,25
31.10.201926,326,4926,2226,46
01.11.201926,4527,0726,4527,01
04.11.201927,1427,1826,9327,01
05.11.20192727,0826,8526,86
06.11.201926,4926,5325,9326,31
07.11.201926,4226,4325,7925,85
08.11.201925,7626,1125,6226,11
11.11.201925,9926,1525,9526,13
12.11.201926,2226,2625,9626,11
13.11.201926,126,1525,7725,99
14.11.201926,0326,2325,7925,93
15.11.201925,9626,1925,9126,13
18.11.201926,0326,2425,8926,16
19.11.201926,2126,6426,1926,46
20.11.201926,3526,7426,3126,52
21.11.201926,4526,5126,1226,36
22.11.201926,4226,4826,0826,13
25.11.201926,326,4826,1426,45
26.11.201926,4126,6726,1526,61
27.11.201926,6126,8826,4526,79
28.11.201926,7826,9826,6126,98
29.11.201926,8827,0826,7626,95
02.12.201926,8726,9925,8725,95
03.12.201926,0326,4525,9825,98
04.12.201926,1626,7426,1426,64
05.12.201926,6526,7826,5826,58
06.12.201926,5926,8326,4426,77
09.12.201926,8727,1926,7527,11
10.12.201927,0327,2226,7227,13
11.12.201927,1327,226,927,04
12.12.201927,127,5327,0627,16
13.12.201927,4827,5427,127,18
16.12.201926,927,2726,7727,21
17.12.201927,1627,2126,827,12
18.12.201927,1327,4226,9727,05
19.12.201927,0127,1126,7326,8
20.12.201926,8426,9226,5526,78
23.12.201926,727,2126,6827,03
24.12.20192727,3526,6427,18
25.12.201927,1827,1827,1827,18
27.12.201927,3527,3526,9527,14
30.12.201927,0527,0526,6726,74
31.12.201926,5526,9726,526,97