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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,6361
KAPANIŞ 23,6594

En Düşük

DÜŞÜK 16,45

En Yüksek

YÜKSEK 30,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202027,1527,3426,9827,29
03.01.202027,1827,2226,8427,1
06.01.202026,9527,1826,7327,09
07.01.202027,1527,527,1327,5
08.01.202027,327,7327,2927,66
09.01.202027,7627,8527,4627,61
10.01.202027,6827,8127,4727,76
13.01.202027,7428,0127,727,81
14.01.202027,928,1827,728,18
15.01.202028,1428,5627,9528,56
16.01.202028,4928,5428,3128,4
17.01.202028,528,9928,4128,94
20.01.202028,9329,1128,8829,07
21.01.202028,929,3228,8229,32
22.01.202029,429,4929,2529,33
23.01.202029,2329,4829,0229,31
24.01.202029,5429,7229,4829,6
27.01.202029,3229,3228,8729,12
28.01.202029,1129,2828,8529,1
29.01.202028,9729,3528,9529,22
30.01.20202929,1628,6228,9
31.01.202028,9629,1428,4128,66
03.02.202028,7328,8628,5528,61
04.02.202028,7428,8328,5828,83
05.02.202028,7529,3928,7329,11
06.02.202029,1429,2228,8628,92
07.02.20202929,0128,6328,96
10.02.202028,8829,3128,7529,15
11.02.202029,2529,7129,2529,68
12.02.202029,7529,7529,4529,55
13.02.202029,5229,6729,329,49
14.02.202029,4829,8729,4629,87
17.02.202029,9130,2529,8330,25
18.02.202030,1230,3830,1230,19
19.02.202030,3930,530,2130,45
20.02.202030,3630,4329,6829,76
21.02.202029,7129,8129,3829,79
24.02.202029,1329,2228,5428,69
25.02.202028,828,9228,0628,06
26.02.202027,7728,0927,0727,94
27.02.202027,527,7726,6626,87
28.02.20202626,325,6625,88
02.03.202026,4926,9926,2426,86
03.03.202027,1528,1427,0227,75
04.03.202027,728,327,5528,15
05.03.202028,2928,6727,8528,07
06.03.202027,6627,6726,1426,42
09.03.202024,225,52424,23
10.03.202024,3125,3923,6223,65
11.03.202023,924,1822,9723,08
12.03.202020,3621,919,7520,2
13.03.202020,5723,7520,5421,18
16.03.202020,0320,2618,519,49
17.03.20202020,8318,4519,68
18.03.202019,0619,416,4517,49
19.03.202017,9918,5117,618,02
20.03.202017,819,717,818,96
23.03.202018,0619,2517,3518,45
24.03.202018,752018,7519,74
25.03.202020,5521,420,3721,4
26.03.20202122,620,5322,52
27.03.202022,3522,521,4422,27
30.03.202022,2522,4220,8521,44
31.03.202021,4522,0521,1921,87
01.04.202021,2821,4620,6320,89
02.04.202020,7721,3820,3220,76
03.04.202020,620,7920,3320,36
06.04.20202121,5420,6721,54
07.04.202021,922321,9222,73
08.04.202022,5522,9222,1122,38
09.04.202022,7323,3122,3923,1
14.04.202023,724,3223,2224,14
15.04.202023,7424,0523,1823,5
16.04.202023,7523,8523,2923,3
17.04.202023,7423,9523,3623,46
20.04.202023,5523,5722,723,14
21.04.202022,8423,2522,6522,71
22.04.202022,5222,6922,1822,4
23.04.202022,3422,9122,3422,75
24.04.202022,322,721,8922
27.04.202022,4422,7121,7721,85
28.04.202021,5822,4921,5822,19
29.04.202022,3622,8422,0122,84
30.04.202022,9223,1122,6222,8
04.05.202021,8822,3221,5821,92
05.05.20202222,7421,9122,52
06.05.202022,1722,7122,1622,31
07.05.202021,8822,3621,8822,16
08.05.202022,8523,5522,7623,5
11.05.202023,5223,8622,7522,87
12.05.202022,9323,8222,8423,69
13.05.202023,2823,8323,2823,78
14.05.202023,1123,622,5922,59
15.05.202022,6622,8222,522,6
18.05.202022,9622,9922,6922,91
19.05.202022,9422,9422,2322,78
20.05.202022,7423,0822,4722,91
21.05.202022,6523,1822,4222,82
22.05.202022,622,922,5522,79
25.05.202022,824,1222,824,12
26.05.202024,224,7823,9524,25
27.05.202024,3624,7624,1124,22
28.05.202024,2524,9324,1724,82
29.05.202024,7224,8424,4224,42
01.06.202024,724,8724,4424,78
02.06.202024,9325,5224,9125,47
03.06.202025,7526,0125,625,93
04.06.202025,6126,125,5225,65
05.06.202025,826,2225,7526
08.06.202025,7226,2625,6926,02
09.06.20202626,1825,5625,82
10.06.202025,7326,0725,425,49
11.06.202025,0825,0824,5524,63
12.06.202024,5524,9724,1624,6
15.06.202024,0825,0223,9424,82
16.06.202025,512625,425,64
17.06.202025,625,6524,9825,19
18.06.202025,125,5125,0225,16
19.06.202025,1225,425,0925,1
22.06.202024,9425,3724,7625,07
23.06.202025,3325,524,8125,12
24.06.202024,9225,224,5324,53
25.06.202024,4724,6924,1324,6
26.06.202024,6724,924,2124,25
29.06.202024,1124,4123,923,97
30.06.202024,0124,1523,5923,7
01.07.202023,5623,7923,3823,5
02.07.202023,6824,5323,6124,2
03.07.202024,2124,252424,1
06.07.202024,7924,7924,2224,24
07.07.202024,0324,1723,8824,08
08.07.202023,9823,9923,4123,41
09.07.202023,5823,623,123,12
10.07.20202323,3222,9123,21
13.07.202023,4123,7523,0823,52
14.07.202023,3823,3823,0123,13
15.07.202023,3823,7223,3123,47
16.07.202023,3823,7823,3323,47
17.07.202023,1523,422,6222,93
20.07.202022,9923,0122,7122,81
21.07.202023,0323,5623,0323,25
22.07.202023,2223,3923,0723,35
23.07.202023,4123,4722,9522,99
24.07.202022,922,9522,3322,4
27.07.202022,3122,421,8922
28.07.202022,1822,4621,821,82
29.07.202021,622,1221,2622
30.07.202021,8921,8921,1621,29
31.07.202021,221,6220,7420,74
03.08.202020,6821,2220,5821,07
04.08.202021,221,5621,1221,5
05.08.202021,6922,1121,6921,99
06.08.202021,9721,9721,5821,76
07.08.202021,6722,0921,5822,02
10.08.202022,1922,6322,0222,63
11.08.202022,823,3322,6922,87
12.08.202022,7722,9422,6422,93
13.08.202022,823,1822,7822,84
14.08.202022,8122,8122,3522,58
17.08.202022,5722,6222,2522,61
18.08.202022,4322,9222,322,83
19.08.202022,8223,2522,7223,13
20.08.202022,8623,122,6922,75
21.08.202022,8923,0122,3722,78
24.08.202022,9323,2622,9323,25
25.08.202023,3323,5623,1923,19
26.08.202023,0823,2822,9323,17
27.08.202023,0723,2122,7923,08
28.08.202023,0723,1922,8923,01
31.08.202023,1923,2522,3822,38
01.09.202022,622,7422,3322,44
02.09.202022,623,222,623,04
03.09.202023,2323,5522,9323,1
04.09.202022,9623,322,6622,75
07.09.202022,7923,4722,7923,35
08.09.202023,3523,4122,4222,63
09.09.202022,4722,5622,0522,5
10.09.202022,4522,5221,821,84
11.09.202021,921,9121,5121,6
14.09.202021,7122,0721,5921,9
15.09.202021,8322,6521,822,35
16.09.202022,2322,6222,2222,54
17.09.202022,2122,7922,1122,68
18.09.202022,5822,7822,3322,33
21.09.202022,2322,2421,5121,58
22.09.202021,721,8421,4421,49
23.09.202021,6722,2521,6121,8
24.09.202021,6222,1121,5821,86
25.09.202021,521,5520,8121
28.09.202021,2421,6620,9721,66
29.09.202021,5221,5221,0121,14
30.09.20202121,2120,7520,75
01.10.202020,9221,0620,520,5
02.10.202020,1920,8520,120,85
05.10.202021,0521,2520,7920,86
06.10.202020,8421,220,8221,05
07.10.202021,0521,3520,9421,15
08.10.202021,3221,5621,2621,28
09.10.202021,3521,382121
12.10.202021,0521,1220,5620,67
13.10.202020,5920,820,4120,47
14.10.202020,4921,0720,4521,03
15.10.202020,7920,820,1620,2
16.10.202020,2920,6420,2720,55
19.10.202020,5520,9520,5520,68
20.10.202020,6421,3720,5821,21
21.10.202021,3121,3120,6220,7
22.10.202020,620,6220,320,44
23.10.202020,3620,720,2520,66
26.10.202020,4320,6420,2820,35
27.10.202020,3620,4419,9720,09
28.10.202019,819,8119,1419,46
29.10.202019,519,6418,9219,07
30.10.202018,7418,7618,1818,58
02.11.202018,6519,0718,2918,93
03.11.202019,0619,771919,75
04.11.202019,2219,7818,9119,78
05.11.202019,8320,219,8120,02
06.11.202019,8820,0619,6719,9
09.11.202020,1923,7220,0822,61
10.11.202022,523,4922,323,45
11.11.202023,423,6623,0623,22
12.11.202023,0323,322,7222,9
13.11.202022,8123,3522,7623,04
16.11.202023,3623,9923,0223,83
17.11.202023,823,8723,2323,62
18.11.202023,5223,8823,3923,59
19.11.202023,4923,4923,0823,08
20.11.202023,123,5323,0523,44
23.11.202023,5523,9723,4223,42
24.11.202023,5523,9923,4423,65
25.11.202023,9524,0323,3923,64
26.11.202023,823,8123,4423,56
27.11.202023,4423,6123,2323,61
30.11.202023,523,6123,2823,32
01.12.202023,3923,6623,3323,35
02.12.202023,2523,6523,2523,6
03.12.202023,5123,7723,423,4
04.12.202023,3623,7223,2323,52
07.12.202023,4723,6623,3323,56
08.12.202023,4923,5323,223,33
09.12.202023,423,5522,9323,04
10.12.202023,1223,2422,7923,1
11.12.202022,9723,0622,4522,99
14.12.202023,223,5423,223,29
15.12.202023,3123,3723,0723,22
16.12.202023,3323,4722,9423,18
17.12.202023,2323,6323,0423,55
18.12.202023,3623,422,7122,84
21.12.202022,3922,4821,822,07
22.12.202022,2522,4322,0322,43
23.12.202022,3822,6822,3622,58
24.12.202022,6222,7222,4522,52
28.12.202022,623,4122,622,92
29.12.20202323,1322,8122,85
30.12.202022,8822,8822,6822,73
31.12.202022,6322,8122,4722,6