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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 36,612
KAPANIŞ 36,6509

En Düşük

DÜŞÜK 32,94

En Yüksek

YÜKSEK 41,46
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202433,534,4233,4834,18
03.01.202434,0734,1433,2833,4
04.01.202433,3833,8933,3833,86
05.01.202433,7333,7333,1733,33
08.01.202433,2533,6933,1533,69
09.01.202433,6733,9433,4433,85
10.01.202433,8334,3533,6834,28
11.01.202434,3634,6734,134,34
12.01.202434,4634,834,4234,77
15.01.202434,8335,1234,834,91
16.01.202434,835,0234,4734,96
17.01.202434,7334,7434,3134,51
18.01.202434,5334,8134,2834,76
19.01.202434,8234,9634,5534,63
22.01.202434,8935,2834,8835,25
23.01.202435,335,3734,3734,44
24.01.202434,7834,934,5534,9
25.01.202434,8535,0834,7535,08
26.01.202435,0735,6135,0335,53
29.01.202435,5435,6235,2735,29
30.01.202435,3935,7835,3135,57
31.01.202435,635,7635,4135,41
01.02.202435,2835,6733,7434,29
02.02.202434,6734,7634,2334,35
05.02.202434,4135,1834,435,12
06.02.202435,2635,5335,2135,52
07.02.202435,4235,8335,3335,64
08.02.202435,8236,135,535,65
09.02.202435,6635,935,5835,63
12.02.202435,7435,7835,3835,49
13.02.202435,4635,5134,9435,18
14.02.202435,1235,3635,0635,36
15.02.202435,535,6235,3435,4
16.02.202435,5335,5334,3634,81
19.02.202434,7535,2134,6835,16
20.02.202435,0535,7935,0535,5
21.02.202435,6535,7535,3535,45
22.02.202435,935,935,235,4
23.02.20243535,134,3534,9
26.02.202435,1535,1534,935
27.02.202434,953534,5534,75
28.02.202434,53534,134,45
29.02.202434,5534,6534,234,65
01.03.202434,5534,6534,334,5
04.03.202434,534,534,1534,35
05.03.202434,334,5534,234,35
06.03.202434,334,533,934,5
07.03.202434,335,4634,2635,3
08.03.202435,335,4834,9235,16
11.03.20243536,0434,9636,04
12.03.202436,136,3235,7636,04
13.03.20243636,5235,9236,4
14.03.202436,436,5435,9836,12
15.03.202436,0636,4835,936,3
18.03.202436,2236,4235,936,34
19.03.202436,3436,5436,1236,42
20.03.202436,436,6836,3236,58
21.03.202436,7637,4236,6637,32
22.03.202437,1837,2636,7836,92
25.03.202436,9237,0636,8236,96
26.03.202437,0437,1636,6836,68
27.03.202436,7637,3436,7237,1
28.03.202436,936,9436,0436,68
02.04.202436,1836,4635,3635,4
03.04.202435,4235,8435,2235,7
04.04.202435,6235,7235,1835,5
05.04.202435,0235,483535,12
08.04.202434,7635,1234,6634,94
09.04.202434,8634,9434,4834,62
10.04.202434,7234,8634,1834,52
11.04.202434,534,533,9434,2
12.04.202434,4234,7834,234,36
15.04.202433,9634,2833,533,68
16.04.202433,433,7433,1633,6
17.04.202433,5833,8233,433,54
18.04.202433,533,5833,1233,22
19.04.202433,2433,5632,9433,22
22.04.202433,333,7633,2633,6
23.04.202433,734,2633,634,2
24.04.202434,134,534,134,34
25.04.202434,3234,3633,4433,7
26.04.202433,733,9233,4633,7
29.04.202433,7834,0433,7833,88
30.04.202433,9234,433,5433,8
02.05.202433,6634,1633,6634,06
03.05.202434,2634,6234,0834,22
06.05.202434,4835,234,4835,04
07.05.202435,2235,6234,8435,52
08.05.202435,5236,2635,4835,74
09.05.202435,8435,8435,3635,42
10.05.202435,2635,534,4634,58
13.05.202434,535,0434,4635,04
14.05.202435,8836,8235,836,58
15.05.202436,6437,5236,1637,4
16.05.202437,3837,436,6236,72
17.05.202436,7237,136,6637,02
20.05.202436,836,9236,436,4
21.05.202436,4836,6236,1636,52
22.05.202436,536,736,1236,68
23.05.202436,7636,8836,4636,72
24.05.202436,5836,5835,9436,32
27.05.202436,236,6836,1236,66
28.05.202436,836,9236,4836,5
29.05.202436,4436,4435,9436,1
30.05.20243636,535,9236,32
31.05.202436,3836,5236,1636,26
03.06.202436,5836,635,9636,36
04.06.202436,2836,736,1436,5
05.06.202436,536,5236,1436,34
06.06.202436,636,836,536,54
07.06.202436,636,736,0436,14
10.06.20243636,1435,5436,06
11.06.20243636,0235,3435,6
12.06.202435,836,7235,6836,54
13.06.202436,4436,5236,0436,14
14.06.202436,136,6835,7836,62
17.06.202436,636,7435,4835,56
18.06.202435,7836,535,7436,36
19.06.202436,3636,536,236,38
20.06.202436,4236,6836,2636,48
21.06.202436,4636,635,9436,06
24.06.202436,236,7236,0636,56
25.06.202436,436,6435,8636,64
26.06.202436,6437,136,436,56
27.06.202436,6436,6836,1636,5
28.06.202436,6236,7236,1836,26
01.07.202436,536,6236,236,46
02.07.202436,236,3435,836,26
03.07.202436,5437,0636,2836,98
04.07.202436,9237,2436,8637,14
05.07.202437,237,6837,1437,38
08.07.202437,3437,5437,137,18
09.07.202437,1437,2236,3436,4
10.07.202436,5637,1836,4837,18
11.07.202437,3238,3837,2238,1
12.07.202438,138,437,738,22
15.07.202438,2438,538,2238,3
16.07.202438,1238,337,8838,24
17.07.202438,2438,2837,938,12
18.07.202438,238,5837,9238,26
19.07.202438,238,3438,0238,24
22.07.202438,4438,8438,0838,7
23.07.202438,6638,7438,1638,74
24.07.202438,538,7638,338,46
25.07.202438,0838,3437,6238,18
26.07.202437,438,4237,138,06
29.07.202438,338,437,938
30.07.202438,238,838,1238,74
31.07.202437,937,936,7436,74
01.08.202436,736,7836,0436,06
02.08.202435,736,3435,636,18
05.08.202435,1235,4234,2635,36
06.08.202435,335,434,8635,2
07.08.202435,536,1435,1636,04
08.08.202435,7436,0435,5635,7
09.08.202435,8236,1635,6435,78
12.08.202435,9236,0835,635,78
13.08.202435,9236,435,8436,32
14.08.202436,4436,5836,136,4
15.08.202436,3636,7436,2636,7
16.08.202436,236,6235,7836,36
19.08.202436,5436,8836,3636,64
20.08.202436,8636,9636,3836,44
21.08.202436,4836,6236,336,46
22.08.202436,4436,9436,4436,64
23.08.202436,837,1436,7437,12
26.08.202437,0637,2236,5836,68
27.08.202436,536,7836,536,6
28.08.202436,8237,3836,737,28
29.08.202437,337,4436,9837,36
30.08.202437,4437,7437,4237,74
02.09.202437,6437,9637,5837,88
03.09.202437,938,0637,4237,6
04.09.202437,1637,5437,0237,44
05.09.202437,3637,9637,2637,56
06.09.202437,5238,0437,5237,58
09.09.202437,7838,0837,6838,08
10.09.202437,9438,3237,737,8
11.09.202437,7237,837,1437,42
12.09.202437,7437,8637,2437,34
13.09.202437,3838,2437,3437,96
16.09.202437,938,0437,6437,78
17.09.202437,8838,4837,8438,48
18.09.202438,1438,3238,0438,32
19.09.202438,538,6638,2238,24
20.09.202438,3438,4437,937,96
23.09.202438,1238,5838,138,56
24.09.202438,7638,7638,1838,58
25.09.202438,5438,6838,2438,5
26.09.202438,7638,9238,6438,76
27.09.202438,7439,0638,6638,82
30.09.202438,638,738,3838,58
01.10.202438,639,2438,4838,68
02.10.202438,6838,738,1638,6
03.10.202438,4638,4838,0838,24
04.10.20243737,1836,1636,54
07.10.202436,7237,2436,5637,1
08.10.202437,0837,3836,9837,22
09.10.202437,2637,5237,0437,32
10.10.202437,3237,5637,1237,54
11.10.202437,4237,6837,3237,46
14.10.202437,537,9437,4437,94
15.10.202438,0438,638,0238,32
16.10.202438,2438,938,238,9
17.10.202438,7239,0838,4638,8
18.10.202438,738,9638,738,96
21.10.202438,9839,0238,2838,28
22.10.202438,1638,2837,7238,04
23.10.202438,0438,3437,8438,18
24.10.202438,2438,437,7837,78
25.10.202437,7437,837,0237,2
28.10.202437,3837,9637,3837,8
29.10.202438,1238,237,6637,84
30.10.202437,9637,9836,637,02
31.10.202436,8637,2236,7236,88
01.11.202436,8837,2236,7837,22
04.11.202437,1237,1636,2436,24
05.11.202436,2436,4436,0436,36
06.11.202436,1636,735,4835,72
07.11.202435,6436,1435,4235,9
08.11.202435,8636,0835,7436
11.11.202436,2836,736,2836,62
12.11.202436,336,8436,236,32
13.11.202436,236,3835,7636
14.11.202436,0436,735,8636,7
15.11.202436,636,9436,5836,72
18.11.202436,6636,6636,2636,56
19.11.202436,6636,8636,1636,82
20.11.202436,9237,1836,536,66
21.11.202436,5236,7436,3236,72
22.11.202436,7437,336,7437,3
25.11.20243838,937,7438,54
26.11.202438,2638,738,1838,7
27.11.202438,6239,1838,5238,86
28.11.202438,9239,0238,6838,86
29.11.202438,839,0438,7239,02
02.12.20243939,8238,9239,66
03.12.20244040,739,9840,7
04.12.202440,7640,9240,5440,64
05.12.202440,6641,140,641
06.12.202441,0641,140,8441
09.12.202441,141,4640,2640,7
10.12.202440,7640,9840,1240,12
11.12.202440,1640,7840,0440,54
12.12.202440,440,940,440,76
13.12.202440,7240,9440,5240,62
16.12.202440,6241,1640,6241,04
17.12.202440,9641,1440,7440,74
18.12.202440,8240,9440,4640,52
19.12.202440,0440,339,8240,1
20.12.202439,8840,0439,3639,84
23.12.202439,840,1439,3440,06
24.12.202440,240,5440,1440,54
27.12.202440,6840,7240,3240,6
30.12.202440,640,7240,4840,66
31.12.202440,7240,8440,640,6