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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24,7757
KAPANIŞ 24,7886

En Düşük

DÜŞÜK 22,19

En Yüksek

YÜKSEK 27,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202227,5627,9527,5427,72
04.01.202227,9727,9727,3427,61
05.01.202227,527,6627,2327,3
06.01.202226,8627,3326,7527,33
07.01.202226,6627,0326,3326,62
10.01.202226,7327,2126,6326,84
11.01.202226,8727,0726,8126,92
12.01.202227,0427,126,5826,75
13.01.202226,426,526,1526,5
14.01.202226,4526,6126,2926,43
17.01.202226,6826,7126,3926,67
18.01.202226,5926,6526,2926,34
19.01.202226,0826,5325,9826,03
20.01.20222626,322626,03
21.01.202225,925,9325,5225,67
24.01.202225,5625,5824,724,71
25.01.202224,8125,0424,2724,48
26.01.202224,6125,1224,524,5
27.01.202224,0724,6423,824,48
28.01.202224,4924,6423,9324,18
31.01.202224,4524,6724,3524,57
01.02.202224,7325,2824,6625,15
02.02.202225,3125,4725,1525,16
03.02.202225,2425,3824,5224,76
04.02.202225,0625,1424,0124,11
07.02.202224,2324,3923,623,6
08.02.202223,524,1223,4724,12
09.02.202224,2724,8924,2724,74
10.02.202224,8625,0824,3624,52
11.02.202224,324,523,8424,46
14.02.202223,9523,9723,5123,8
15.02.202223,824,6323,7324,63
16.02.202224,6325,4924,6325,17
17.02.202225,3225,5725,0425,29
18.02.202225,3325,4324,5824,59
21.02.202224,6925,0224,3424,45
22.02.202223,7224,5123,6424,21
23.02.202224,2324,5723,9124,04
24.02.202222,9723,6622,723,14
25.02.202223,224,5323,0324,37
28.02.202224,0124,5423,7924,42
01.03.202224,3824,8823,9923,99
02.03.202223,8724,8723,5624,57
03.03.202223,8124,7323,7924,01
04.03.202223,9723,9723,1723,4
07.03.202222,923,7322,1923,07
08.03.202222,7124,0322,7123,06
09.03.202223,5324,4123,3924,18
10.03.202224,0924,3823,4423,82
11.03.202223,9924,7123,8724,4
14.03.202224,6725,124,624,86
15.03.202224,6225,1124,4924,81
16.03.202225,2125,5425,1325,17
17.03.202225,1825,7525,1825,75
18.03.202225,7425,7825,2325,64
21.03.202225,3425,6825,0825,12
22.03.202225,2125,3424,8525,14
23.03.202225,1925,4424,8124,87
24.03.202224,9325,1424,8825,06
25.03.202225,225,224,6124,61
28.03.202224,6724,9324,1824,18
29.03.202224,4324,8124,1524,59
30.03.202224,2424,5723,9224,08
31.03.202224,0924,4123,8724,13
01.04.202224,124,7524,124,38
04.04.202224,3924,5324,0824,22
05.04.202224,3224,3723,9324,04
06.04.202224,0424,2723,4723,75
07.04.202223,8925,0323,8324,34
08.04.202224,5924,7824,0624,37
11.04.202224,424,9124,3524,86
12.04.202224,525,424,4725,2
13.04.202224,8525,4524,8525,42
14.04.202225,4725,925,4225,74
15.04.202225,4725,8925,4225,74
19.04.202225,5225,5525,0625,34
20.04.202225,4425,4424,9625,34
21.04.202225,3425,7425,3425,56
22.04.20222525,1924,4724,47
25.04.202224,1524,5523,8524,31
26.04.202224,3825,2624,3824,76
27.04.202224,7425,1324,2924,76
28.04.202224,9825,3724,6424,92
29.04.202225,0325,0524,5924,59
02.05.202224,2824,4622,8423,86
03.05.202224,0124,524,0124,29
04.05.202224,324,7624,2924,49
05.05.202224,9225,0824,324,39
06.05.202223,7824,1823,3323,67
09.05.202223,4823,7622,9822,98
10.05.202223,1823,5823,0323,15
11.05.202223,0723,4323,0223,37
12.05.20222323,422,8523,19
13.05.202223,3523,9323,2923,87
16.05.202223,8824,0523,5823,97
17.05.202224,0924,2623,7123,85
18.05.202223,824,0823,6723,78
19.05.202223,623,723,1423,18
20.05.202223,3123,6423,1123,31
23.05.202223,623,923,3223,62
24.05.202223,3223,6823,2823,68
25.05.202223,8924,1923,6824,14
26.05.202224,1724,2924,0824,14
27.05.202224,2724,3224,0324,21
30.05.202224,3424,5724,2624,34
31.05.202224,224,272424,01
01.06.202224,0624,2723,8823,96
02.06.202224,1324,4824,1324,3
03.06.202224,4424,624,3424,5
06.06.202224,6224,9224,4624,85
07.06.202224,8825,2624,8525,18
08.06.202225,2225,3924,9325,26
09.06.202224,6225,0424,4725
10.06.202224,8724,9724,6324,68
13.06.202224,4724,5424,2824,44
14.06.202224,6624,8123,2723,27
15.06.202223,524,0723,1323,73
16.06.202223,6123,7923,423,55
17.06.202223,6724,0823,3323,53
20.06.202223,7623,823,1223,34
21.06.202223,823,8823,2523,27
22.06.202223,0523,2922,7723,25
23.06.202223,0824,0623,0723,82
24.06.20222424,62424,48
27.06.202224,624,6623,9724,12
28.06.202224,2524,6124,1624,21
29.06.202224,0924,4123,824,1
30.06.202223,7624,1923,2524,19
01.07.202224,0424,4223,724,22
04.07.202224,4824,924,4124,67
05.07.202224,7324,7824,1924,37
06.07.202224,6624,8924,4924,81
07.07.202225,0925,4124,9525,41
08.07.202225,526,0925,4926
11.07.202225,6825,725,0225,18
12.07.202225,0125,5124,9625,47
13.07.202225,3925,4324,8824,94
14.07.202224,8225,0424,5724,68
15.07.202224,8525,6424,7625,6
18.07.202225,726,0425,6226,04
19.07.20222626,725,8726,64
20.07.202226,7726,7826,1126,15
21.07.202226,126,4725,9526
22.07.202226,0726,2625,8226,25
25.07.202226,1826,6426,126,1
26.07.202226,0426,2725,8426,03
27.07.202226,0526,1225,8325,98
28.07.202226,126,4325,7626,4
29.07.202226,226,725,7826,08
01.08.202226,3926,426,0526,16
02.08.202226,0626,2625,9726,18
03.08.202226,1826,5226,1726,29
04.08.202226,4226,4426,0926,3
05.08.202226,326,325,7825,92
08.08.202225,9226,0625,4725,55
09.08.202225,6626,6325,5626,5
10.08.202226,3926,626,1826,35
11.08.202226,4826,7726,3226,67
12.08.202226,6626,6826,2826,37
15.08.202226,3726,5226,2826,43
16.08.202226,4226,6926,3726,69
17.08.2022272726,4926,56
18.08.202226,5226,8526,5226,85
19.08.202226,7427,0526,626,83
22.08.202226,3126,6725,9426,61
23.08.202226,4926,5226,0126,1
24.08.202226,0126,2525,9826,23
25.08.202226,3626,5125,9726,03
26.08.202226,1826,3325,7425,87
29.08.202225,525,6625,3325,57
30.08.202225,5925,7925,4225,42
31.08.202225,3725,4524,8924,98
01.09.202224,8224,9124,5924,7
02.09.202224,9825,1124,6725,11
05.09.202224,3124,924,3124,87
06.09.202224,924,9224,624,84
07.09.202224,6225,0324,6124,84
08.09.202225,0525,0524,5824,91
09.09.202224,8425,3324,8325,16
12.09.202225,3725,9425,3325,83
13.09.202225,792625,3525,45
14.09.202225,3325,4625,0625,17
15.09.202225,0425,1924,8825,07
16.09.202224,924,9424,5524,65
19.09.202224,6425,0224,5124,95
20.09.202225,0225,2724,2524,25
21.09.202223,5324,4323,2524,36
22.09.202224,0624,0723,5723,62
23.09.202223,6523,7323,0923,3
26.09.202223,323,3323,0623,08
27.09.202223,323,3523,0323,05
28.09.202222,8623,2422,7323,21
29.09.202223,2323,3522,9723,16
30.09.202223,3423,5223,1623,39
03.10.202223,423,4422,9723,3
04.10.202223,5124,0723,4424,06
05.10.202223,7523,9823,6523,88
06.10.202223,9524,0623,4523,49
07.10.202223,3823,6323,0523,06
10.10.202223,0823,222,8923,04
11.10.202222,7223,5222,6723,16
12.10.202223,1823,3522,9723,24
13.10.202223,2623,4622,8123,38
14.10.202223,7523,7823,3623,43
17.10.202223,4323,9923,3923,92
18.10.202224,0924,2723,9124,08
19.10.202224,124,1123,923,98
20.10.202223,9324,0523,7423,84
21.10.202223,6123,6222,3822,82
24.10.202223,1123,2722,8523,14
25.10.202223,2323,6423,1423,62
26.10.202223,6224,0123,2223,98
27.10.202223,7824,3523,4424,21
28.10.202223,7324,3723,7324,37
31.10.202224,2424,8223,7524,71
01.11.202224,924,9724,3324,64
02.11.202224,624,7924,3924,39
03.11.202223,7723,823,1223,39
04.11.202223,5223,9223,3223,6
07.11.202223,523,6323,3823,4
08.11.202223,2923,6323,2523,53
09.11.202223,4423,9923,4223,82
10.11.202223,8824,5723,6524,4
11.11.202224,5924,9624,4324,67
14.11.202224,6425,0624,5824,82
15.11.202224,8425,1124,7424,96
16.11.202225,1525,2524,6524,75
17.11.202224,7524,924,6824,77
18.11.202225,0425,0624,6424,89
21.11.202224,9325,2624,9125,2
22.11.202225,325,7225,2125,54
23.11.202225,5825,7725,4525,45
24.11.202225,4925,7525,4225,74
25.11.202225,7125,9325,6925,87
28.11.202225,8425,9925,7225,82
29.11.202225,8225,8525,4825,53
30.11.202225,5325,7225,4525,6
01.12.202225,8826,2125,5926,08
02.12.202226,0326,2625,9626,08
05.12.202226,0326,1225,8425,84
06.12.202225,925,925,4825,61
07.12.202225,5325,6425,4525,54
08.12.202225,6125,6125,4225,47
09.12.202225,4525,8325,3425,69
12.12.202225,5325,8525,4725,61
13.12.202225,6925,9225,2425,76
14.12.202225,6525,7125,4325,64
15.12.202225,4725,6625,325,55
16.12.202225,5325,5324,424,41
19.12.202224,5124,6524,3324,5
20.12.202224,2924,4124,0324,35
21.12.202224,4924,5724,2724,45
22.12.202224,5724,6824,3824,38
23.12.202224,4824,724,3724,64
27.12.202224,7624,8224,4924,61
28.12.202224,6124,7124,5424,66
29.12.202224,6524,7324,4224,63
30.12.202224,6724,7324,4624,47