XNAS
Datos históricos de Ferrovial N.V.
Ferrovial N.V. · FER
$50.15
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:18 UTC
- Variación en el periodo
- −16.58%
- Máximo
- US$74.07
- 12 de febrero de 2026
- Mínimo
- US$49.43
- 8 de octubre de 2026
- Volumen medio diario
- 1.69 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 50.13 | 50.19 | 49.74 | 50.15 | −0.28% | 2.15 M |
| 8 oct 2026 | 49.80 | 50.35 | 49.43 | 50.29 | −0.61% | 2.75 M |
| 7 oct 2026 | 51.10 | 51.24 | 50.36 | 50.60 | −1.67% | 2.53 M |
| 6 oct 2026 | 50.89 | 51.71 | 50.76 | 51.46 | −0.73% | 2.48 M |
| 5 oct 2026 | 52.00 | 52.20 | 51.28 | 51.84 | −3.36% | 3.17 M |
| 2 oct 2026 | 53.36 | 53.81 | 52.95 | 53.64 | +1.32% | 1.9 M |
| 1 oct 2026 | 52.81 | 53.09 | 52.24 | 52.94 | −2.14% | 2.85 M |
| 30 sep 2026 | 54.10 | 54.33 | 53.69 | 54.10 | −0.86% | 2.16 M |
| 29 sep 2026 | 54.23 | 54.62 | 53.98 | 54.57 | −2.15% | 2.12 M |
| 28 sep 2026 | 55.32 | 55.95 | 55.26 | 55.77 | −0.11% | 1.87 M |
| 25 sep 2026 | 55.74 | 55.87 | 55.28 | 55.83 | +0.81% | 1.54 M |
| 24 sep 2026 | 55.51 | 55.72 | 54.98 | 55.38 | +0.18% | 1.17 M |
| 23 sep 2026 | 55.24 | 55.60 | 54.97 | 55.28 | −1.81% | 1.7 M |
| 22 sep 2026 | 56.39 | 56.47 | 55.87 | 56.30 | +0.63% | 1.59 M |
| 21 sep 2026 | 55.66 | 56.11 | 55.14 | 55.95 | +1.65% | 1.75 M |
| 18 sep 2026 | 54.60 | 55.22 | 54.36 | 55.04 | +0.71% | 2.7 M |
| 17 sep 2026 | 55.25 | 55.32 | 54.53 | 54.65 | −0.85% | 1.37 M |
| 16 sep 2026 | 55.26 | 55.55 | 54.80 | 55.12 | +1.62% | 1.29 M |
| 15 sep 2026 | 54.51 | 54.59 | 54.07 | 54.24 | −0.70% | 1.19 M |
| 14 sep 2026 | 54.55 | 54.69 | 53.91 | 54.62 | −2.72% | 1.85 M |
| 11 sep 2026 | 56.09 | 56.29 | 55.91 | 56.15 | +1.17% | 1.17 M |
| 10 sep 2026 | 55.70 | 55.93 | 55.27 | 55.50 | −1.87% | 1.69 M |
| 9 sep 2026 | 56.73 | 56.95 | 56.41 | 56.56 | −2.47% | 1.48 M |
| 8 sep 2026 | 58.03 | 58.29 | 57.86 | 57.99 | −0.10% | 1.94 M |
| 4 sep 2026 | 58.00 | 58.49 | 57.91 | 58.05 | −0.09% | 1.01 M |
| 3 sep 2026 | 58.01 | 58.16 | 57.63 | 58.10 | +0.45% | 999,229.206 |
| 2 sep 2026 | 58.00 | 58.03 | 57.56 | 57.84 | +0.24% | 756,998.151 |
| 1 sep 2026 | 58.30 | 58.69 | 57.60 | 57.70 | −1.45% | 1.04 M |
| 31 ago 2026 | 58.66 | 58.86 | 58.33 | 58.55 | −0.31% | 1.17 M |
| 28 ago 2026 | 59.04 | 59.09 | 58.53 | 58.73 | −0.07% | 1.06 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.