Italia markets closed

Ferrovial SE (0P2N.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,32+0,52 (+1,41%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202436,6637,5236,1837,3237,324.537.912
14 mag 202435,3036,7635,8036,8036,802.563.536
13 mag 202435,2835,0234,4034,5834,588.034.928
10 mag 202437,0935,4834,5634,5234,5235.346
09 mag 202435,8535,8835,3835,7435,741.021.483
08 mag 202436,0036,2635,4836,0836,08138.549
07 mag 202435,0135,8834,8435,0135,01863.262
03 mag 202435,7034,6034,1434,2934,2934.556
02 mag 202433,8934,0133,9533,8533,85113.872
01 mag 202433,8033,8033,8033,9533,9536.884
30 apr 202434,4234,2032,6433,9533,95910.659
29 apr 202434,4234,4632,8833,9533,95361.479
26 apr 202434,8033,7833,4633,4933,49966.865
25 apr 202434,4234,3833,4633,5533,553.392.337
24 apr 202434,4234,4834,1034,1634,16608.046
23 apr 202434,4234,2433,6233,6233,623.647.201
22 apr 202432,8033,7433,3033,3833,384.268.532
19 apr 202433,1733,9232,6433,4133,413.585.299
18 apr 202433,6633,5433,1433,5333,53626.886
17 apr 202434,3733,7833,4133,4933,493.015.671
16 apr 202433,3834,0832,7833,4333,43278.590
15 apr 202433,9334,2833,0034,0434,04624.284
12 apr 202436,1834,8033,4234,4434,442.569.388
11 apr 202436,3134,5434,0434,4634,463.692.201
10 apr 202436,2134,8634,2234,7534,75992.418
09 apr 202436,6134,9034,4834,9434,94383.354
08 apr 202435,7235,0634,2634,8634,86636.143
05 apr 202435,7235,5035,0035,1135,111.893.311
04 apr 202436,2535,6635,1835,7035,70112.784
03 apr 202436,5035,8435,3235,4535,45213.880
02 apr 202435,3836,4435,3835,5735,57209.101
28 mar 202436,6937,0036,0836,5636,56371.220
27 mar 202436,9037,3436,7636,7736,7774.326
26 mar 202437,3237,1036,6736,9836,98129.891
25 mar 202438,0037,8636,4436,9236,921.120.866
22 mar 202436,8037,3035,6037,1537,15624.591
21 mar 202436,6937,5236,1637,3237,32924.987
20 mar 202437,0137,4436,3636,4036,40336.895
19 mar 202434,5036,4936,1036,1436,14577.856
18 mar 202436,2936,9035,9836,2136,21628.885
15 mar 202436,4636,4834,9035,9535,95863.024
14 mar 202436,4036,4835,9836,3736,371.110.153
13 mar 202436,0036,6835,4035,9335,932.180.271
12 mar 202436,1036,3235,7835,8135,811.566.697
11 mar 202435,0036,0434,9235,8835,88155.649
08 mar 202435,4535,4034,9435,3535,354.566.456
07 mar 202434,3035,4034,3035,0035,00111.585
06 mar 202434,4034,5034,0034,2534,251.353.921
05 mar 202434,3534,5034,2534,4034,40594.855
04 mar 202435,5834,5534,2034,4534,4595.517
01 mar 202435,5834,6533,3534,5334,531.060.832
29 feb 202435,5834,6634,2034,5334,53545.562
28 feb 202437,0034,8034,3034,6334,63151.521
27 feb 202435,1535,0034,5935,0535,05250.440
26 feb 202434,9235,2534,9535,1035,1086.499
23 feb 202435,5335,0534,3534,7834,78518.259
22 feb 202436,5337,0035,2235,8335,83862.945
21 feb 202431,1035,7035,3035,5835,58122.558
20 feb 202436,5335,7235,0335,7835,78165.563
19 feb 202433,0535,2134,7535,2535,25272.516
16 feb 202431,0535,5234,3834,8034,80234.020
15 feb 202435,4535,9235,3435,4535,4566.906
14 feb 202434,1035,3735,0735,2535,2585.760
13 feb 202435,3535,4634,9935,3535,35284.710
12 feb 202435,4535,7935,3935,6535,651.114.501
09 feb 202435,6535,8935,6235,7535,752.048.891
08 feb 202435,3536,1735,3435,6535,65126.799
07 feb 202435,7535,8235,3235,4535,45100.676
06 feb 202438,5035,6735,2335,3535,35160.876
05 feb 202433,0535,1534,3935,0535,05202.413
02 feb 202434,6034,7234,2634,5034,50144.313
01 feb 202435,0535,6533,7734,0034,00745.740
31 gen 202435,5535,6735,4035,6535,65307.468
30 gen 202434,7035,7635,3435,3535,35251.546
29 gen 202435,5535,5935,2835,4535,45465.938
26 gen 202434,7035,6035,0535,0535,0579.468
25 gen 202434,9035,1034,5634,8034,80143.582
24 gen 202434,7034,9034,5434,7034,70371.691
23 gen 202435,3535,3234,3734,6034,601.175.499
22 gen 202434,2035,2734,8935,0535,0550.603
19 gen 202433,4535,2534,5734,9034,90162.255
18 gen 202434,6034,8134,3834,5034,50338.877
17 gen 202433,5535,1634,3234,6034,601.815.231
16 gen 202435,0535,2134,4634,6034,60507.078
15 gen 202435,0335,1334,8234,8034,80201.508
12 gen 202434,6034,7934,4634,5034,5062.443
11 gen 202434,4034,8133,8034,3034,3051.133
10 gen 202433,7534,3533,7434,3034,30758.729
09 gen 202433,6533,9333,4633,4533,45182.237
08 gen 202433,2533,6933,1533,3533,3577.555
05 gen 202433,6533,6833,2233,6533,6581.834
04 gen 202434,0034,0633,2233,5533,55117.587
03 gen 202435,0534,1533,2933,4533,45188.380
02 gen 202432,6034,3433,4434,4034,40154.478
29 dic 202332,8033,1732,8532,8032,8056.400
28 dic 202332,7032,8632,7132,7032,7077.721
27 dic 202332,6032,7232,3732,5032,501.902.549
22 dic 202332,9032,7132,5432,6032,6076.958
21 dic 202333,3532,6432,4732,4032,4029.695
20 dic 202332,9032,6732,1532,5032,5094.428
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...