Ferrovial N.V. FER
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$52,55-1,55 (-%2,87)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52,54 | -%2,88 | $52,75 | $52,96 | $52,24 | 1,39M |
| 2026-09-30 | $54,10 | -%0,86 | $54,10 | $54,33 | $53,69 | 2,16M |
| 2026-09-29 | $54,57 | -%2,15 | $54,23 | $54,62 | $53,98 | 2,12M |
| 2026-09-28 | $55,77 | -%0,11 | $55,31 | $55,95 | $55,26 | 1,87M |
| 2026-09-25 | $55,83 | +%0,81 | $55,74 | $55,87 | $55,28 | 1,54M |
| 2026-09-24 | $55,38 | +%0,18 | $55,51 | $55,72 | $54,98 | 1,17M |
| 2026-09-23 | $55,28 | -%1,81 | $55,24 | $55,60 | $54,97 | 1,70M |
| 2026-09-22 | $56,30 | +%0,63 | $56,39 | $56,47 | $55,87 | 1,59M |
| 2026-09-21 | $55,95 | +%1,65 | $55,65 | $56,11 | $55,14 | 1,75M |
| 2026-09-18 | $55,04 | +%0,71 | $54,60 | $55,22 | $54,36 | 2,70M |
| 2026-09-17 | $54,65 | -%0,85 | $55,24 | $55,32 | $54,53 | 1,37M |
| 2026-09-16 | $55,12 | +%1,62 | $55,26 | $55,55 | $54,80 | 1,29M |
| 2026-09-15 | $54,24 | -%0,70 | $54,51 | $54,58 | $54,07 | 1,19M |
| 2026-09-14 | $54,62 | -%2,72 | $54,55 | $54,69 | $53,91 | 1,85M |
| 2026-09-11 | $56,15 | +%1,17 | $56,09 | $56,29 | $55,91 | 1,17M |
| 2026-09-10 | $55,50 | -%1,87 | $55,70 | $55,93 | $55,27 | 1,69M |
| 2026-09-09 | $56,56 | -%2,47 | $56,73 | $56,95 | $56,41 | 1,48M |
| 2026-09-08 | $57,99 | -%0,10 | $58,03 | $58,29 | $57,86 | 1,94M |
| 2026-09-04 | $58,05 | -%0,09 | $58,00 | $58,49 | $57,90 | 1,01M |
| 2026-09-03 | $58,10 | +%0,45 | $58,01 | $58,16 | $57,63 | 999,10K |
| 2026-09-02 | $57,84 | +%0,24 | $58,00 | $58,03 | $57,56 | 757,00K |
| 2026-09-01 | $57,70 | -%1,45 | $58,30 | $58,69 | $57,60 | 1,04M |
| 2026-08-31 | $58,55 | -%0,31 | $58,66 | $58,86 | $58,33 | 1,17M |
| 2026-08-28 | $58,73 | -%0,07 | $59,04 | $59,09 | $58,53 | 1,06M |
| 2026-08-27 | $58,77 | -%1,95 | $59,14 | $59,40 | $58,62 | 1,32M |
| 2026-08-26 | $59,94 | -%4,90 | $61,48 | $61,48 | $59,68 | 1,63M |
| 2026-08-25 | $63,03 | +%0,46 | $63,48 | $63,53 | $62,92 | 887,30K |
| 2026-08-24 | $62,74 | -%0,15 | $62,94 | $63,01 | $62,41 | 1,21M |
| 2026-08-21 | $62,83 | -%0,50 | $63,67 | $63,67 | $62,42 | 1,16M |
| 2026-08-20 | $63,15 | -%2,31 | $63,08 | $64,23 | $62,83 | 1,54M |
| 2026-08-19 | $64,64 | +%1,96 | $64,43 | $64,73 | $64,06 | 1,49M |
| 2026-08-18 | $63,40 | -%0,81 | $63,42 | $63,90 | $63,28 | 1,52M |
| 2026-08-17 | $63,92 | -%0,33 | $64,29 | $64,33 | $63,69 | 695,90K |
| 2026-08-14 | $64,13 | -%0,59 | $64,43 | $64,77 | $64,01 | 926,00K |
| 2026-08-13 | $64,51 | -%2,17 | $65,79 | $65,79 | $64,39 | 1,39M |
| 2026-08-12 | $65,94 | +%0,41 | $66,49 | $66,63 | $65,83 | 1,05M |
| 2026-08-11 | $65,67 | +%0,37 | $65,78 | $66,23 | $65,43 | 856,30K |
| 2026-08-10 | $65,43 | -%1,62 | $66,53 | $66,61 | $65,30 | 1,03M |
| 2026-08-07 | $66,51 | +%1,71 | $66,49 | $66,77 | $66,20 | 1,06M |
| 2026-08-06 | $65,39 | -%1,74 | $66,25 | $66,35 | $65,27 | 1,65M |
| 2026-08-05 | $66,55 | +%0,05 | $66,77 | $66,89 | $66,46 | 931,60K |
| 2026-08-04 | $66,52 | +%0,67 | $66,96 | $66,97 | $66,24 | 1,85M |
| 2026-08-03 | $66,08 | +%1,51 | $65,49 | $66,20 | $65,25 | 1,69M |
| 2026-07-31 | $65,10 | -%0,03 | $65,29 | $65,49 | $64,75 | 1,66M |
| 2026-07-30 | $65,12 | +%4,13 | $64,97 | $65,25 | $64,58 | 2,74M |
| 2026-07-29 | $62,54 | +%1,25 | $62,38 | $63,61 | $62,33 | 4,88M |
| 2026-07-28 | $61,77 | -%1,73 | $62,22 | $62,40 | $61,15 | 1,86M |
| 2026-07-27 | $62,86 | -%0,62 | $63,38 | $63,48 | $62,37 | 1,68M |
| 2026-07-24 | $63,25 | -%0,08 | $63,42 | $63,62 | $63,02 | 1,30M |
| 2026-07-23 | $63,30 | -%1,28 | $62,82 | $63,56 | $62,71 | 1,71M |
| 2026-07-22 | $64,12 | +%0,90 | $63,88 | $64,30 | $63,88 | 1,19M |
| 2026-07-21 | $63,55 | +%0,16 | $63,67 | $63,87 | $63,28 | 1,31M |
| 2026-07-20 | $63,45 | -%0,22 | $63,91 | $64,05 | $63,20 | 835,90K |
| 2026-07-17 | $63,59 | -%0,11 | $63,33 | $63,89 | $63,09 | 1,28M |
| 2026-07-16 | $63,66 | -%0,76 | $63,81 | $64,12 | $63,40 | 1,16M |
| 2026-07-15 | $64,15 | +%0,67 | $64,07 | $64,38 | $63,62 | 873,00K |
| 2026-07-14 | $63,72 | +%0,03 | $64,06 | $64,29 | $63,63 | 1,13M |
| 2026-07-13 | $63,70 | -%0,90 | $64,15 | $64,39 | $63,45 | 1,41M |
| 2026-07-10 | $64,28 | -%0,43 | $64,56 | $64,97 | $64,17 | 992,80K |
| 2026-07-09 | $64,56 | +%0,37 | $65,00 | $65,19 | $64,47 | 1,41M |
| 2026-07-08 | $64,32 | -%2,32 | $64,67 | $64,95 | $64,14 | 1,52M |
| 2026-07-07 | $65,85 | -%3,47 | $67,22 | $67,39 | $65,56 | 1,70M |
| 2026-07-06 | $68,22 | +%0,74 | $67,77 | $68,24 | $67,53 | 1,74M |
| 2026-07-02 | $67,72 | +%0,68 | $68,14 | $69,07 | $67,54 | 1,60M |
| 2026-07-01 | $67,26 | -%1,97 | $67,75 | $67,86 | $66,99 | 1,75M |
| 2026-06-30 | $68,61 | +%0,32 | $68,53 | $68,90 | $68,22 | 1,32M |
| 2026-06-29 | $68,39 | +%0,04 | $68,65 | $68,85 | $68,08 | 1,39M |
| 2026-06-26 | $68,36 | -%2,62 | $69,65 | $69,68 | $68,23 | 1,97M |
| 2026-06-25 | $70,20 | +%0,96 | $70,63 | $70,94 | $69,82 | 1,44M |
| 2026-06-24 | $69,53 | -%0,69 | $69,40 | $70,27 | $69,19 | 1,89M |
| 2026-06-23 | $70,01 | -%1,06 | $69,75 | $70,48 | $69,43 | 1,67M |
| 2026-06-22 | $70,76 | +%2,22 | $69,27 | $70,81 | $69,02 | 1,56M |
| 2026-06-18 | $69,22 | +%0,71 | $70,04 | $70,14 | $69,13 | 2,46M |
| 2026-06-17 | $68,73 | -%1,24 | $69,40 | $70,32 | $68,52 | 1,90M |
| 2026-06-16 | $69,59 | +%1,58 | $68,71 | $69,71 | $68,68 | 1,65M |
| 2026-06-15 | $68,51 | +%0,84 | $69,17 | $69,23 | $68,43 | 1,62M |
| 2026-06-12 | $67,94 | +%0,88 | $67,35 | $68,02 | $66,82 | 1,54M |
| 2026-06-11 | $67,35 | +%4,74 | $65,18 | $67,41 | $65,01 | 2,41M |
| 2026-06-10 | $64,30 | -%2,29 | $65,28 | $65,61 | $64,11 | 1,88M |
| 2026-06-09 | $65,81 | -%0,32 | $66,62 | $66,81 | $65,00 | 1,86M |
| 2026-06-08 | $66,02 | -%1,18 | $67,37 | $67,45 | $65,96 | 1,89M |
| 2026-06-05 | $66,81 | +%0,53 | $66,92 | $67,67 | $66,47 | 3,19M |
| 2026-06-04 | $66,46 | +%0,11 | $66,62 | $66,86 | $66,22 | 2,33M |
| 2026-06-03 | $66,39 | +%0,08 | $66,06 | $66,53 | $65,96 | 1,77M |
| 2026-06-02 | $66,34 | -%0,38 | $66,55 | $66,89 | $66,30 | 904,80K |
| 2026-06-01 | $66,59 | -%2,09 | $66,57 | $66,69 | $65,58 | 1,64M |
| 2026-05-29 | $68,01 | -%0,42 | $68,32 | $69,16 | $67,98 | 1,29M |
| 2026-05-28 | $68,30 | -%1,75 | $68,37 | $68,75 | $67,61 | 1,58M |
| 2026-05-27 | $69,52 | +%0,17 | $69,38 | $69,59 | $68,91 | 1,14M |
| 2026-05-26 | $69,40 | +%2,85 | $69,03 | $69,41 | $68,65 | 1,20M |