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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24,1341
KAPANIŞ 24,1479

En Düşük

DÜŞÜK 19,81

En Yüksek

YÜKSEK 28,07
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202122,9223,2722,1222,21
05.01.202121,9822,2621,8521,89
06.01.202122,0822,2621,8722,12
07.01.202122,2222,2221,5421,82
08.01.202121,9622,3921,9322,23
11.01.202122,1422,1821,5521,68
12.01.202121,6921,8821,621,72
13.01.202121,6921,7421,0521,05
14.01.202121,0521,1320,6721,02
15.01.202120,8920,9420,5220,65
18.01.202120,620,9120,4820,81
19.01.20212121,3620,9320,98
20.01.202120,8921,1320,7620,91
21.01.202120,9121,120,3420,38
22.01.202120,2420,319,9720,18
25.01.202120,2820,420,0320,17
26.01.20212020,2619,9120,15
27.01.202120,1220,6419,9520,13
28.01.202119,9220,9619,8120,78
29.01.202120,4820,4819,8119,81
01.02.20212020,2119,8420,17
02.02.202120,2620,920,1420,9
03.02.20212121,0320,5520,67
04.02.202120,642120,5920,9
05.02.202121,0221,6321,0121,53
08.02.202121,621,9521,4421,95
09.02.202121,8721,92121,05
10.02.202121,0521,1620,7820,84
11.02.202120,822120,7620,85
12.02.202120,7120,7220,3420,55
15.02.202120,6720,7720,3220,58
16.02.202120,6120,6520,2520,31
17.02.202120,320,420,0820,08
18.02.202120,0620,1519,9620,04
19.02.202120,0420,3819,9920,26
22.02.202120,1120,512020,5
23.02.202120,5121,4420,521,31
24.02.202121,3421,8421,1621,52
25.02.202121,5321,7721,3821,38
26.02.202120,7421,6520,6420,64
01.03.202120,821,4820,6421,47
02.03.202121,6221,6321,0321,03
03.03.202121,0721,4220,7820,85
04.03.202120,821,5120,821,36
05.03.202121,2721,3720,7520,75
08.03.202120,9421,620,9421,6
09.03.202121,7222,5621,722,25
10.03.202122,5622,6122,2422,34
11.03.202122,2622,4621,8422,05
12.03.202122,2522,5522,0222,5
15.03.202122,7222,8222,3622,47
16.03.202122,5722,7222,3122,47
17.03.202122,3822,3922,0722,08
18.03.202122,1222,1221,6321,63
19.03.202121,5521,620,9721,01
22.03.202121,0121,120,5621,07
23.03.202120,9321,2420,7421,07
24.03.202121,7221,8320,9221,74
25.03.202121,6721,6721,1821,57
26.03.202121,7121,8621,521,72
29.03.202121,7322,1321,6422,13
30.03.202122,2222,342222,2
31.03.202122,1622,4622,0822,23
01.04.202122,2422,6522,222,53
06.04.202122,6522,721,9622,07
07.04.202122,1422,322,0122,08
08.04.202122,1322,4621,9222,4
09.04.202122,422,4422,0722,26
12.04.202122,3422,3422,0122,09
13.04.202121,9822,2421,9222,16
14.04.202122,422,4922,1922,45
15.04.202122,522,5522,1622,16
16.04.202122,2122,2922,0422,29
19.04.202122,2222,822,2122,66
20.04.202122,6222,6621,7921,8
21.04.202121,8622,2421,8322,13
22.04.202122,2922,3122,0322,31
23.04.202122,2622,42222,24
26.04.202122,222,6622,1722,62
27.04.202122,7822,9422,5622,9
28.04.20212323,1322,7623,03
29.04.202123,1123,5523,1123,29
30.04.202123,423,8123,3523,64
03.05.202123,723,9623,5123,76
04.05.202123,7724,7723,7724,21
05.05.202124,1524,3223,9724,05
06.05.202124,2824,5624,0824,34
07.05.202124,7125,2724,724,97
10.05.202125,0425,124,4724,68
11.05.202124,5124,8524,3724,66
12.05.202124,6624,9524,4724,82
13.05.202124,4324,4323,7524,32
14.05.202124,5124,6624,2924,66
17.05.202124,7524,8524,5824,6
18.05.202124,6924,8124,1224,14
19.05.202124,0524,0723,5323,81
20.05.202124,0424,123,724,02
21.05.202124,0624,3523,9624,2
24.05.202124,224,6324,224,42
25.05.202124,4724,5224,2324,23
26.05.202124,3324,3624,0824,16
27.05.202124,124,2923,8323,83
28.05.202124,0524,1623,9323,97
31.05.202123,9824,2823,9424,03
01.06.202124,224,3324,0724,2
02.06.202124,5524,8624,4624,59
03.06.202124,5624,6424,2324,36
04.06.202124,3724,5224,3224,4
07.06.202124,4624,6824,2324,54
08.06.202124,5425,0224,524,85
09.06.202124,9525,3124,7725,25
10.06.202125,3625,4224,9124,96
11.06.202124,9525,424,9525,26
14.06.202125,3225,4525,1325,34
15.06.202125,525,5225,325,37
16.06.202125,425,5125,1825,18
17.06.202125,0525,4624,9625,46
18.06.202125,3225,3924,7624,91
21.06.202124,6925,1124,5625,08
22.06.202125,0325,1224,6124,73
23.06.202124,8525,2424,7524,82
24.06.202124,9725,524,8625,37
25.06.202125,525,7625,3625,59
28.06.202125,6725,6824,8925,17
29.06.202125,1425,3424,9624,96
30.06.202124,925,124,6224,75
01.07.202124,925,4124,8425,35
02.07.202125,3425,4925,2325,45
05.07.202125,3725,5624,9425,52
06.07.202125,4525,8325,3825,54
07.07.202125,5626,0325,5625,65
08.07.202125,6325,6325,1425,36
09.07.202125,425,6425,2825,46
12.07.202125,5725,6925,1425,44
13.07.202125,4525,5325,1125,31
14.07.202125,2125,2524,925,1
15.07.202124,9525,0224,3724,56
16.07.202124,6825,1224,524,78
19.07.202124,3724,623,6423,75
20.07.202123,9424,0123,6123,86
21.07.202124,0224,4523,9924,37
22.07.202124,3424,6724,3424,4
23.07.202124,5224,7824,5124,6
26.07.202124,3624,8924,3424,73
27.07.202124,725,3624,4824,54
28.07.202125,2225,4624,6725,4
29.07.202125,4625,6325,1725,39
30.07.202125,2425,4224,925
02.08.202125,1325,3224,9625,18
03.08.202125,2225,2224,8724,89
04.08.20212525,0124,7324,82
05.08.202124,7825,1424,7125,12
06.08.202125,1525,1924,7325,07
09.08.202124,9124,9824,6624,66
10.08.202124,6224,7924,5324,66
11.08.202124,6425,1824,6425,15
12.08.202125,1325,3325,1125,19
13.08.202125,2325,325,0925,18
16.08.202124,9825,0124,7824,9
17.08.202124,7824,9524,6124,82
18.08.202124,7525,124,725
19.08.202124,6725,0624,4824,83
20.08.202124,7724,7724,5324,65
23.08.202124,7424,9424,7224,83
24.08.202124,8524,9724,6824,85
25.08.202124,9425,0524,8224,9
26.08.202124,7624,8224,4324,51
27.08.202124,5624,5624,3224,46
30.08.202124,4924,524,3524,35
31.08.202124,3724,5424,2824,52
01.09.202124,9625,6124,8725,43
02.09.202125,425,7225,3725,43
03.09.202125,3725,624,9124,93
06.09.20212525,0124,7624,79
07.09.202124,6925,0124,6924,95
08.09.202124,925,4124,6825,31
09.09.202125,1125,224,8725,01
10.09.202125,0425,0524,4524,52
13.09.202124,625,0824,624,91
14.09.202124,8425,0324,7824,92
15.09.202124,8825,0724,3724,37
16.09.202124,4725,0424,4624,78
17.09.202124,8525,0524,4824,48
20.09.202124,1124,8623,8824,78
21.09.202124,9325,2524,8725,25
22.09.202125,4825,5725,1625,29
23.09.202125,425,5625,2725,32
24.09.202125,2625,7725,2225,68
27.09.202125,9126,6925,8526,42
28.09.202126,3826,4425,325,36
29.09.202125,4925,6625,4125,5
30.09.202125,7525,925,0425,23
01.10.202124,7425,4324,3425,43
04.10.202125,4225,9425,425,83
05.10.202125,8326,0425,6326,01
06.10.202125,6825,7325,1425,47
07.10.202125,5526,1725,5526,05
08.10.202125,9326,2525,8726,12
11.10.202125,926,225,8926,19
12.10.202125,9226,1525,4326,06
13.10.202126,0226,125,7626,08
14.10.202126,2926,5525,7826,16
15.10.202126,326,7126,2226,7
18.10.202126,6926,6925,9726,34
19.10.202126,326,6726,2126,58
20.10.202126,212726,226,84
21.10.202126,7327,126,6626,82
22.10.202126,827,2326,7727,18
25.10.202127,1827,1926,8427,15
26.10.202127,127,5926,9527,28
27.10.202127,2527,4827,2327,29
28.10.202127,227,7327,0727,73
29.10.202127,1627,4126,4527,26
01.11.202127,0928,0727,0927,75
02.11.202127,7227,8327,4827,67
03.11.202127,1827,2126,7426,82
04.11.202127,0327,2326,8327,04
05.11.202127,0627,5926,8927,4
08.11.202127,527,627,0127,33
09.11.202127,2127,4126,8726,87
10.11.202126,8727,0126,6526,8
11.11.202126,7327,0926,3526,4
12.11.202126,4126,4526,226,35
15.11.202126,3726,9226,1826,92
16.11.202126,6627,0126,626,8
17.11.202126,9427,0326,6326,67
18.11.202126,5826,5826,1226,42
19.11.202126,3726,4625,7825,98
22.11.202126,126,5425,926,4
23.11.202126,1826,6826,0426,37
24.11.202126,4226,7626,3626,62
25.11.202126,6827,2726,6627,13
26.11.202126,3226,3224,7724,77
29.11.202125,1725,5424,8825,1
30.11.202124,725,1524,4224,56
01.12.202124,5625,5224,5525,43
02.12.202125,0825,8825,0825,6
03.12.202125,925,9625,3425,4
06.12.202125,7325,9825,6825,79
07.12.20212626,4225,826,28
08.12.202126,2526,4325,8925,89
09.12.202125,9725,9825,7125,72
10.12.202125,625,7925,4925,49
13.12.202125,8225,8625,2925,41
14.12.202125,5725,8825,5125,71
15.12.202125,7725,7725,325,3
16.12.202125,7225,7825,4525,72
17.12.202125,6325,8625,4625,69
20.12.202124,9525,7224,7225,6
21.12.202125,92625,6125,86
22.12.202125,9726,5925,8626,53
23.12.202126,5727,0526,5726,93
27.12.202126,6727,2726,6627,27
28.12.202127,2327,6127,1927,39
29.12.202127,427,4927,2127,34
30.12.202127,3727,6327,2727,56