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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 46,4561
KAPANIŞ 46,4489

En Düşük

DÜŞÜK 36,3

En Yüksek

YÜKSEK 57,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202540,640,9440,240,86
03.01.202540,9240,9240,540,58
06.01.202540,7640,8640,4440,82
07.01.202540,941,140,6240,68
08.01.202540,7440,8240,1640,64
09.01.202540,541,1240,541,04
10.01.202540,9641,0639,6439,68
13.01.202539,539,639,2639,54
14.01.202539,7839,8238,8839,06
15.01.202539,239,3839,0239,3
16.01.202539,9439,9839,2639,78
17.01.202539,7840,339,7640,2
20.01.202540,3440,7240,2440,54
21.01.202540,544140,4440,92
22.01.20254141,6240,9841,62
23.01.202541,74241,5841,88
24.01.202542,142,1241,1641,3
27.01.20254141,340,8241,12
28.01.202541,3441,7241,0441,68
29.01.202541,741,841,0841,18
30.01.202541,2841,8641,2441,86
31.01.2025424241,441,4
03.02.202540,9440,9840,240,36
04.02.202540,240,9240,240,82
05.02.202540,7840,9440,5640,76
06.02.202540,764140,540,9
07.02.202540,9841,740,9841,2
10.02.202541,2842,0241,2842
11.02.202541,7242,2641,7242,22
12.02.202542,242,6842,1442,52
13.02.202542,7643,0442,3642,84
14.02.202542,842,841,9442,78
17.02.202542,943,2842,6243,18
18.02.202543,1243,6643,143,56
19.02.202543,5843,6443,0243,06
20.02.202543,1643,342,8243,02
21.02.202543,0443,0442,4842,74
24.02.202542,7442,8241,9642,18
25.02.202541,9642,6441,8642,5
26.02.202542,4443,242,4243,1
27.02.202542,9643,5242,8243,26
28.02.202542,4642,8241,7242,82
03.03.202542,9842,9842,0642,54
04.03.202542,2642,3841,441,58
05.03.202541,9842,7441,742,02
06.03.202542,2642,3240,5440,58
07.03.202540,2440,7240,0640,2
10.03.202540,6240,739,4439,54
11.03.202539,740,0239,0239,12
12.03.202539,439,6639,0639,36
13.03.202539,2639,939,139,72
14.03.202539,9239,9439,1839,66
17.03.202539,8840,139,4839,94
18.03.202540,0440,4439,840,36
19.03.202540,5241,140,3240,92
20.03.20254141,2840,5441,28
21.03.202541,0841,3440,9241,28
24.03.202541,3841,5640,740,98
25.03.202541,2641,5241,1441,34
26.03.202541,3841,6841,2641,6
27.03.202541,542,1641,2441,94
28.03.202541,9842,1841,6241,78
31.03.202541,5441,7240,7241,18
01.04.202541,441,7640,9441,72
02.04.202541,7242,3441,6842,32
03.04.202542,1842,741,0841,64
04.04.202541,4641,4638,6239,34
07.04.202537,139,336,337,2
08.04.202537,3538,8236,9738,48
09.04.202537,537,936,6737,35
10.04.20253939,638,9239,22
11.04.202539,4739,7738,0738,22
14.04.202539,1139,1838,539,09
15.04.202539,0939,738,6839,7
16.04.202539,554039,3740
17.04.202539,9740,0839,5339,9
22.04.202539,6740,3739,5640,21
23.04.202540,864140,3240,59
24.04.202540,541,1540,4541,1
25.04.202542,4543,0342,0142,2
28.04.202542,4242,5142,1242,23
29.04.202542,5242,6542,2342,33
30.04.202542,7243,0342,3142,88
02.05.202543,4444,0943,0643,81
05.05.202543,7343,9443,4243,6
06.05.202543,743,7643,0743,42
07.05.202543,4743,6343,443,48
08.05.202543,7843,7843,0343,23
09.05.202543,4643,9743,4643,59
12.05.202544,0844,242,9743,35
13.05.202543,7143,8743,4143,46
14.05.202543,6545,1743,2844,84
15.05.202544,8944,8944,2144,67
16.05.202544,6745,0944,6345,09
19.05.202545,3945,4844,6345,45
20.05.202545,546,5645,4946,46
21.05.202546,4647,0946,4646,64
22.05.202546,2846,5245,8545,96
23.05.202546,2446,2445,1546,06
26.05.202546,3346,9446,3346,42
27.05.202546,3747,0446,3746,44
28.05.202545,2845,8644,445,48
29.05.202545,7845,7845,0245,25
30.05.202545,2845,644,8144,84
02.06.202544,8345,1644,3245,05
03.06.202545,3845,444,644,9
04.06.202545,0245,0244,444,65
05.06.202544,945,0844,444,87
06.06.202544,8945,1544,7945,1
09.06.202545,1345,1444,6544,73
10.06.202544,9945,3144,8845,06
11.06.20254545,1544,7744,88
12.06.202544,6444,9144,4844,71
13.06.202544,1744,5543,9444,55
16.06.202544,6544,7644,3444,66
17.06.202544,3544,4643,9444,26
18.06.202544,2444,3343,7343,86
19.06.202543,6743,8943,4443,49
20.06.202543,5243,8243,3343,56
23.06.202543,544,243,3144,07
24.06.202544,7144,844,2244,37
25.06.20254545,1344,7144,82
26.06.202544,7945,0744,6744,91
27.06.202545,1245,3745,0445,33
30.06.202545,5245,5345,1745,26
01.07.202545,3445,4944,9945,12
02.07.202545,2445,3744,3744,78
03.07.202544,7645,2344,5345,1
04.07.202545,1445,344,4544,72
07.07.202544,794544,5145
08.07.20254545,0944,5744,73
09.07.202544,9845,1544,7544,99
10.07.202545,1745,2144,7345
11.07.202544,745,0744,745,06
14.07.202544,445,0344,1744,9
15.07.202544,9445,2344,6444,75
16.07.202544,7345,1244,6744,69
17.07.202544,6645,6144,6645,34
18.07.202545,5445,5545,0745,55
21.07.202545,645,745,1445,32
22.07.202545,1245,3945,0345,06
23.07.202545,2845,6244,9245,36
24.07.202545,6846,2245,4645,71
25.07.202545,7245,8844,7945,33
28.07.202545,6645,6844,845,09
29.07.202545,345,5344,8445,53
30.07.20254545,4344,1845,38
31.07.202545,5546,1944,944,9
01.08.202544,644,743,8143,97
04.08.202544,1844,6443,9144,5
05.08.202544,8544,8544,4844,72
06.08.202544,984544,344,76
07.08.202544,7745,1644,7345,01
08.08.202545,2245,2644,8444,94
11.08.202545,1745,3444,9145,31
12.08.202545,545,645,345,48
13.08.202545,8646,1745,5145,55
14.08.202545,9746,3945,946,39
15.08.202547,0147,2246,7246,79
18.08.202546,8746,9646,4946,92
19.08.202547,2147,2646,8247,13
20.08.202546,9547,4946,8347,43
21.08.202547,4347,4846,8447,26
22.08.202547,3347,7347,2247,57
25.08.202547,3347,6246,9147,19
26.08.202546,9647,0946,4746,78
27.08.202546,7647,2946,7647,05
28.08.202547,1247,1446,7647
29.08.202547,0947,146,6946,69
01.09.202546,7246,9446,5246,8
02.09.202546,6346,8245,5945,71
03.09.202545,6846,145,6846,04
04.09.202546,0247,0645,8646,9
05.09.20254747,2546,7746,96
08.09.202547,3547,8347,247,68
09.09.202546,947,4946,6747,19
10.09.202547,2548,0247,2547,82
11.09.202548,0748,9447,848,81
12.09.202548,7849,1948,6548,88
15.09.202549,0849,1948,6948,73
16.09.202548,9649,1548,1948,19
17.09.202548,448,9148,2748,72
18.09.202549,1949,5148,7849,1
19.09.202549,1449,548,948,9
22.09.202548,984948,3948,93
23.09.202549,3149,3548,5948,59
24.09.202548,5648,8148,348,3
25.09.202548,2948,3547,8848
26.09.202548,0548,494848,24
29.09.202548,4648,6848,0748,45
30.09.202548,6749,0248,2648,78
01.10.202549,3249,4348,8649,15
02.10.202549,4250,1649,3250,14
03.10.202550,6850,8850,1450,56
06.10.202550,4851,150,1850,96
07.10.202551,2251,7850,8251,56
08.10.202551,6652,351,551,92
09.10.202552,2452,451,651,6
10.10.202551,8252,351,5651,56
13.10.202551,6652,2851,5651,86
14.10.202551,752,4851,6452,26
15.10.202552,9253,152,1852,24
16.10.202552,2653,9252,1453,92
17.10.202553,8454,7453,5853,92
20.10.202554,354,5854,1254,32
21.10.202554,354,4253,854,1
22.10.202554,254,8654,1454,2
23.10.202554,1854,8254,0854,6
24.10.202554,4455,0653,954,8
27.10.20255555,6254,855,48
28.10.20255656,0855,0455,04
29.10.202553,1454,1452,5453,4
30.10.202554,154,7853,6854,26
31.10.202554,1654,2453,1253,2
03.11.202553,454,0453,453,88
04.11.202553,5254,4853,3854,42
05.11.202554,3255,7454,1655,16
06.11.202555,855,854,6254,62
07.11.202555,1655,254,154,2
10.11.202554,6455,0854,2654,78
11.11.202554,9855,2254,8454,94
12.11.202555,0855,7854,8655,54
13.11.20255656,1455,3655,42
14.11.202555,1255,4854,555,16
17.11.20255555,354,4654,62
18.11.202554,0254,2453,553,74
19.11.202553,7654,4853,654,12
20.11.202554,5255,754,4455,06
21.11.202554,454,753,7254,12
24.11.202554,4256,154,4255,92
25.11.202556,2256,4255,6456,04
26.11.202556,856,8255,956,46
27.11.202556,5256,9256,3256,32
28.11.202556,4256,6856,0856,46
01.12.202556,1256,3655,5256,04
02.12.202556,256,6256,0256,26
03.12.202556,0457,0855,9857
04.12.202557,157,1456,4456,76
05.12.202556,8257,256,356,46
08.12.202556,5257,4456,5257,36
09.12.202557,557,8457,0657,36
10.12.202556,9457,1656,0856,54
11.12.202556,756,8855,6656,1
12.12.202556,9457,6656,3656,36
15.12.202557,457,8256,4457,6
16.12.202557,357,3856,8257,08
17.12.202557,2657,7256,7856,78
18.12.202556,356,9456,0656,56
19.12.202556,6456,7455,6256,34
22.12.202556,556,5855,9656,3
23.12.202555,4856,0855,0655,44
24.12.202555,6655,6655,2855,42
29.12.202555,455,5654,955,36
30.12.202554,9655,754,9655,64
31.12.202555,3455,365555,34