Ferrovial N.V. FER
BME · İspanya · Endüstriyel Hizmetler
€47,07+0,56 (+%1,20)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €46,51 | -%2,10 | €47,08 | €47,43 | €46,22 | 1,12M |
| 2026-09-30 | €47,51 | -%0,65 | €47,95 | €48,40 | €47,28 | 1,17M |
| 2026-09-29 | €47,82 | -%1,73 | €48,59 | €48,71 | €47,74 | 820,15K |
| 2026-09-28 | €48,66 | +%0,21 | €48,73 | €49,07 | €48,23 | 724,64K |
| 2026-09-25 | €48,56 | +%0,31 | €48,75 | €48,98 | €48,51 | 602,44K |
| 2026-09-24 | €48,41 | -%0,02 | €48,40 | €49,07 | €48,00 | 811,91K |
| 2026-09-23 | €48,42 | -%0,98 | €49,28 | €49,30 | €48,27 | 651,63K |
| 2026-09-22 | €48,90 | +%0,51 | €48,81 | €49,44 | €48,56 | 796,19K |
| 2026-09-21 | €48,65 | +%1,93 | €48,02 | €48,67 | €47,80 | 748,35K |
| 2026-09-18 | €47,73 | +%0,19 | €47,75 | €47,86 | €47,42 | 3,33M |
| 2026-09-17 | €47,64 | -%0,56 | €48,47 | €48,47 | €47,41 | 2,26M |
| 2026-09-16 | €47,91 | +%1,46 | €47,00 | €48,15 | €47,00 | 1,22M |
| 2026-09-15 | €47,22 | +%0,45 | €47,11 | €47,36 | €46,67 | 1,00M |
| 2026-09-14 | €47,01 | -%2,59 | €48,08 | €48,25 | €46,72 | 1,11M |
| 2026-09-11 | €48,26 | +%0,69 | €47,80 | €48,51 | €47,63 | 712,15K |
| 2026-09-10 | €47,93 | -%1,44 | €48,60 | €48,86 | €47,76 | 1,40M |
| 2026-09-09 | €48,63 | -%2,74 | €50,00 | €50,00 | €48,57 | 771,32K |
| 2026-09-08 | €50,00 | +%0,54 | €49,62 | €50,14 | €49,28 | 1,04M |
| 2026-09-07 | €49,73 | -%0,54 | €49,98 | €50,26 | €49,73 | 451,61K |
| 2026-09-04 | €50,00 | +%0,38 | €49,83 | €50,32 | €49,53 | 912,26K |
| 2026-09-03 | €49,81 | +%0,08 | €49,74 | €50,04 | €49,33 | 644,13K |
| 2026-09-02 | €49,77 | -%0,62 | €50,00 | €50,48 | €49,55 | 1,13M |
| 2026-09-01 | €50,08 | -%0,63 | €50,38 | €50,60 | €49,92 | 725,12K |
| 2026-08-31 | €50,40 | -%0,63 | €50,66 | €50,78 | €50,22 | 1,88M |
| 2026-08-28 | €50,72 | +%0,12 | €50,72 | €51,16 | €50,36 | 743,73K |
| 2026-08-27 | €50,66 | -%1,48 | €51,50 | €51,60 | €50,30 | 1,17M |
| 2026-08-26 | €51,42 | -%4,95 | €53,14 | €53,74 | €51,40 | 1,48M |
| 2026-08-25 | €54,10 | +%0,56 | €54,04 | €54,78 | €53,90 | 509,99K |
| 2026-08-24 | €53,80 | +%0,07 | €54,00 | €54,14 | €53,50 | 507,87K |
| 2026-08-21 | €53,76 | -%1,65 | €54,32 | €55,10 | €53,48 | 950,24K |
| 2026-08-20 | €54,66 | -%0,80 | €55,64 | €57,34 | €53,62 | 1,58M |
| 2026-08-19 | €55,10 | +%0,66 | €55,10 | €55,60 | €54,86 | 587,14K |
| 2026-08-18 | €54,74 | -%0,51 | €55,00 | €55,28 | €54,64 | 472,35K |
| 2026-08-17 | €55,02 | -%0,86 | €55,38 | €55,72 | €55,02 | 452,93K |
| 2026-08-14 | €55,50 | -%1,42 | €56,12 | €56,26 | €55,42 | 476,68K |
| 2026-08-13 | €56,30 | -%1,61 | €57,22 | €57,30 | €56,12 | 642,14K |
| 2026-08-12 | €57,22 | +%0,70 | €57,18 | €57,76 | €57,08 | 546,60K |
| 2026-08-11 | €56,82 | %0,00 | €56,56 | €57,36 | €56,36 | 506,41K |
| 2026-08-10 | €56,82 | -%0,94 | €57,46 | €57,74 | €56,82 | 472,43K |
| 2026-08-07 | €57,36 | +%0,46 | €56,94 | €57,72 | €56,72 | 511,15K |
| 2026-08-06 | €57,10 | -%1,18 | €57,50 | €57,78 | €56,90 | 514,76K |
| 2026-08-05 | €57,78 | +%0,24 | €57,94 | €58,26 | €57,54 | 458,19K |
| 2026-08-04 | €57,64 | +%0,63 | €57,94 | €58,20 | €57,48 | 579,45K |
| 2026-08-03 | €57,28 | +%0,95 | €57,02 | €57,42 | €56,40 | 714,36K |
| 2026-07-31 | €56,74 | +%0,60 | €56,88 | €57,34 | €56,48 | 979,31K |
| 2026-07-30 | €56,40 | +%1,99 | €55,00 | €56,88 | €55,00 | 975,07K |
| 2026-07-29 | €55,30 | +%1,99 | €54,18 | €55,52 | €54,06 | 1,23M |
| 2026-07-28 | €54,22 | -%1,20 | €55,54 | €55,54 | €53,74 | 2,09M |
| 2026-07-27 | €54,88 | -%1,47 | €56,38 | €56,60 | €54,88 | 782,78K |
| 2026-07-24 | €55,70 | +%0,32 | €55,28 | €55,90 | €55,28 | 369,54K |
| 2026-07-23 | €55,52 | -%1,17 | €56,00 | €56,08 | €55,14 | 474,56K |
| 2026-07-22 | €56,18 | +%0,75 | €55,74 | €56,22 | €55,36 | 594,33K |
| 2026-07-21 | €55,76 | +%0,11 | €55,84 | €56,26 | €55,50 | 698,32K |
| 2026-07-20 | €55,70 | -%0,11 | €56,10 | €56,32 | €55,44 | 360,65K |
| 2026-07-17 | €55,76 | -%0,11 | €55,54 | €55,88 | €55,24 | 517,90K |
| 2026-07-16 | €55,82 | -%0,18 | €55,98 | €56,42 | €55,54 | 460,71K |
| 2026-07-15 | €55,92 | -%0,14 | €56,00 | €56,46 | €55,62 | 564,86K |
| 2026-07-14 | €56,00 | %0,00 | €55,70 | €56,22 | €55,18 | 524,46K |
| 2026-07-13 | €56,00 | -%1,41 | €56,20 | €56,52 | €55,84 | 717,58K |
| 2026-07-10 | €56,80 | +%0,28 | €56,08 | €56,80 | €56,00 | 667,88K |
| 2026-07-09 | €56,64 | +%0,46 | €56,90 | €57,04 | €56,40 | 678,93K |
| 2026-07-08 | €56,38 | -%2,46 | €57,58 | €57,58 | €55,84 | 780,30K |
| 2026-07-07 | €57,80 | -%2,63 | €59,24 | €59,56 | €57,78 | 1,17M |
| 2026-07-06 | €59,36 | -%1,40 | €60,10 | €60,18 | €59,12 | 1,79M |
| 2026-07-03 | €60,20 | +%0,77 | €59,76 | €60,40 | €59,58 | 308,49K |
| 2026-07-02 | €59,74 | +%1,29 | €58,84 | €60,30 | €58,74 | 659,61K |
| 2026-07-01 | €58,98 | -%1,67 | €60,02 | €60,04 | €58,86 | 623,77K |
| 2026-06-30 | €59,98 | +%0,23 | €60,26 | €60,68 | €59,88 | 1,36M |
| 2026-06-29 | €59,84 | -%1,48 | €60,04 | €60,36 | €59,68 | 672,61K |
| 2026-06-26 | €60,74 | -%1,40 | €61,54 | €61,72 | €60,44 | 759,84K |
| 2026-06-25 | €61,60 | -%0,39 | €61,22 | €62,34 | €61,10 | 1,22M |
| 2026-06-24 | €61,84 | +%0,62 | €61,62 | €61,94 | €60,90 | 5,44M |
| 2026-06-23 | €61,46 | -%0,26 | €61,22 | €61,94 | €60,62 | 792,52K |
| 2026-06-22 | €61,62 | +%2,16 | €60,12 | €61,62 | €59,66 | 1,68M |
| 2026-06-19 | €60,32 | -%0,40 | €60,12 | €60,56 | €59,92 | 2,30M |
| 2026-06-18 | €60,56 | %0,00 | €60,38 | €61,14 | €60,10 | 760,18K |
| 2026-06-17 | €60,56 | +%1,10 | €59,88 | €60,56 | €59,64 | 2,81M |
| 2026-06-16 | €59,90 | +%1,05 | €58,96 | €60,06 | €58,94 | 904,79K |
| 2026-06-15 | €59,28 | +%1,68 | €59,82 | €60,02 | €59,08 | 789,43K |
| 2026-06-12 | €58,30 | +%2,53 | €58,00 | €58,74 | €57,80 | 696,64K |
| 2026-06-11 | €56,86 | +%1,43 | €55,78 | €56,86 | €55,68 | 736,64K |
| 2026-06-10 | €56,06 | -%0,99 | €56,72 | €56,90 | €55,54 | 811,22K |
| 2026-06-09 | €56,62 | -%1,19 | €57,26 | €57,74 | €56,60 | 623,04K |
| 2026-06-08 | €57,30 | -%1,85 | €57,40 | €58,38 | €57,12 | 726,15K |
| 2026-06-05 | €58,38 | +%2,53 | €57,20 | €58,48 | €57,16 | 827,07K |
| 2026-06-04 | €56,94 | -%0,18 | €57,14 | €57,54 | €56,92 | 581,16K |
| 2026-06-03 | €57,04 | -%0,28 | €56,72 | €57,40 | €56,72 | 756,26K |
| 2026-06-02 | €57,20 | +%1,10 | €57,34 | €57,58 | €57,00 | 549,44K |
| 2026-06-01 | €56,58 | -%3,61 | €58,40 | €58,46 | €56,46 | 706,08K |
| 2026-05-29 | €58,70 | +%0,55 | €58,70 | €59,20 | €58,50 | 2,96M |