Italia markets open in 1 hour 18 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.043,14 +414,66 (+1,10%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.961,89 +88,45 (+0,15%) CMC Crypto 200
1.387,47 +4,90 (+0,35%)
Ferrovial SE (FER.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 34,32 | 34,36 | 33,44 | 33,70 | 33,70 | 698.924 |
| 24 apr 2024 | 34,10 | 34,50 | 34,10 | 34,34 | 34,34 | 2.808.453 |
| 23 apr 2024 | 33,70 | 34,26 | 33,60 | 34,20 | 34,20 | 1.327.913 |
| 22 apr 2024 | 33,30 | 33,76 | 33,26 | 33,60 | 33,60 | 5.389.548 |
| 19 apr 2024 | 33,24 | 33,56 | 32,94 | 33,22 | 33,22 | 1.248.351 |
| 18 apr 2024 | 33,50 | 33,58 | 33,12 | 33,22 | 33,22 | 1.391.922 |
| 17 apr 2024 | 33,58 | 33,82 | 33,40 | 33,54 | 33,54 | 1.994.933 |
| 16 apr 2024 | 33,40 | 33,74 | 33,16 | 33,60 | 33,60 | 952.288 |
| 15 apr 2024 | 33,96 | 34,28 | 33,50 | 33,68 | 33,68 | 2.023.646 |
| 12 apr 2024 | 34,42 | 34,78 | 34,20 | 34,36 | 34,36 | 836.175 |
| 11 apr 2024 | 34,50 | 34,50 | 33,94 | 34,20 | 34,20 | 1.291.212 |
| 10 apr 2024 | 34,72 | 34,86 | 34,18 | 34,52 | 34,52 | 1.924.024 |
| 09 apr 2024 | 34,86 | 34,94 | 34,48 | 34,62 | 34,62 | 1.369.172 |
| 08 apr 2024 | 34,76 | 35,12 | 34,66 | 34,94 | 34,94 | 1.655.245 |
| 05 apr 2024 | 35,02 | 35,48 | 35,00 | 35,12 | 35,12 | 1.061.393 |
| 04 apr 2024 | 35,62 | 35,72 | 35,18 | 35,50 | 35,50 | 1.242.172 |
| 03 apr 2024 | 35,42 | 35,84 | 35,22 | 35,70 | 35,70 | 873.050 |
| 02 apr 2024 | 36,18 | 36,46 | 35,36 | 35,40 | 35,40 | 1.459.512 |
| 28 mar 2024 | 36,90 | 36,94 | 36,04 | 36,68 | 36,68 | 1.768.578 |
| 27 mar 2024 | 36,76 | 37,34 | 36,72 | 37,10 | 37,10 | 1.348.558 |
| 26 mar 2024 | 37,04 | 37,16 | 36,68 | 36,68 | 36,68 | 504.119 |
| 25 mar 2024 | 36,92 | 37,06 | 36,82 | 36,96 | 36,96 | 543.264 |
| 22 mar 2024 | 37,18 | 37,26 | 36,78 | 36,92 | 36,92 | 1.242.228 |
| 21 mar 2024 | 36,76 | 37,42 | 36,66 | 37,32 | 37,32 | 1.060.226 |
| 20 mar 2024 | 36,40 | 36,68 | 36,32 | 36,58 | 36,58 | 1.244.125 |
| 19 mar 2024 | 36,34 | 36,54 | 36,12 | 36,42 | 36,42 | 894.122 |
| 18 mar 2024 | 36,22 | 36,42 | 35,90 | 36,34 | 36,34 | 913.543 |
| 15 mar 2024 | 36,06 | 36,48 | 35,90 | 36,30 | 36,30 | 2.369.584 |
| 14 mar 2024 | 36,40 | 36,54 | 35,98 | 36,12 | 36,12 | 658.908 |
| 13 mar 2024 | 36,00 | 36,52 | 35,92 | 36,40 | 36,40 | 799.856 |
| 12 mar 2024 | 36,10 | 36,32 | 35,76 | 36,04 | 36,04 | 1.170.572 |
| 11 mar 2024 | 35,00 | 36,04 | 34,96 | 36,04 | 36,04 | 873.065 |
| 08 mar 2024 | 35,30 | 35,48 | 34,92 | 35,16 | 35,16 | 702.949 |
| 07 mar 2024 | 34,30 | 35,46 | 34,26 | 35,30 | 35,30 | 1.071.353 |
| 06 mar 2024 | 34,30 | 34,50 | 33,90 | 34,50 | 34,50 | 948.257 |
| 05 mar 2024 | 34,30 | 34,55 | 34,20 | 34,35 | 34,35 | 1.073.135 |
| 04 mar 2024 | 34,50 | 34,50 | 34,15 | 34,35 | 34,35 | 668.055 |
| 01 mar 2024 | 34,55 | 34,65 | 34,30 | 34,50 | 34,50 | 1.053.039 |
| 29 feb 2024 | 34,55 | 34,65 | 34,20 | 34,65 | 34,65 | 2.777.401 |
| 28 feb 2024 | 34,50 | 35,00 | 34,10 | 34,45 | 34,45 | 1.282.210 |
| 27 feb 2024 | 34,95 | 35,00 | 34,55 | 34,75 | 34,75 | 779.697 |
| 26 feb 2024 | 35,15 | 35,15 | 34,90 | 35,00 | 35,00 | 750.262 |
| 23 feb 2024 | 35,00 | 35,10 | 34,35 | 34,90 | 34,90 | 1.055.636 |
| 22 feb 2024 | 35,90 | 35,90 | 35,20 | 35,40 | 35,40 | 2.121.257 |
| 21 feb 2024 | 35,65 | 35,75 | 35,35 | 35,45 | 35,45 | 405.095 |
| 20 feb 2024 | 35,05 | 35,79 | 35,05 | 35,50 | 35,50 | 845.418 |
| 19 feb 2024 | 34,75 | 35,21 | 34,68 | 35,16 | 35,16 | 573.049 |
| 16 feb 2024 | 35,53 | 35,53 | 34,36 | 34,81 | 34,81 | 919.543 |
| 15 feb 2024 | 35,50 | 35,62 | 35,34 | 35,40 | 35,40 | 582.920 |
| 14 feb 2024 | 35,12 | 35,36 | 35,06 | 35,36 | 35,36 | 604.292 |
| 13 feb 2024 | 35,46 | 35,51 | 34,94 | 35,18 | 35,18 | 730.043 |
| 12 feb 2024 | 35,74 | 35,78 | 35,38 | 35,49 | 35,49 | 499.865 |
| 09 feb 2024 | 35,66 | 35,90 | 35,58 | 35,63 | 35,63 | 1.024.988 |
| 08 feb 2024 | 35,82 | 36,10 | 35,50 | 35,65 | 35,65 | 1.079.781 |
| 07 feb 2024 | 35,42 | 35,83 | 35,33 | 35,64 | 35,64 | 806.066 |
| 06 feb 2024 | 35,26 | 35,53 | 35,21 | 35,52 | 35,52 | 801.648 |
| 05 feb 2024 | 34,41 | 35,18 | 34,40 | 35,12 | 35,12 | 863.396 |
| 02 feb 2024 | 34,67 | 34,76 | 34,23 | 34,35 | 34,35 | 954.762 |
| 01 feb 2024 | 35,28 | 35,67 | 33,74 | 34,29 | 34,29 | 1.616.351 |
| 31 gen 2024 | 35,60 | 35,76 | 35,41 | 35,41 | 35,41 | 1.207.286 |
| 30 gen 2024 | 35,39 | 35,78 | 35,31 | 35,57 | 35,57 | 839.745 |
| 29 gen 2024 | 35,54 | 35,62 | 35,27 | 35,29 | 35,29 | 938.591 |
| 26 gen 2024 | 35,07 | 35,61 | 35,03 | 35,53 | 35,53 | 777.130 |
| 25 gen 2024 | 34,85 | 35,08 | 34,75 | 35,08 | 35,08 | 572.488 |
| 24 gen 2024 | 34,78 | 34,90 | 34,55 | 34,90 | 34,90 | 655.438 |
| 23 gen 2024 | 35,30 | 35,37 | 34,37 | 34,44 | 34,44 | 779.797 |
| 22 gen 2024 | 34,89 | 35,28 | 34,88 | 35,25 | 35,25 | 652.406 |
| 19 gen 2024 | 34,82 | 34,96 | 34,55 | 34,63 | 34,63 | 1.159.872 |
| 18 gen 2024 | 34,53 | 34,81 | 34,28 | 34,76 | 34,76 | 739.104 |
| 17 gen 2024 | 34,73 | 34,74 | 34,31 | 34,51 | 34,51 | 947.046 |
| 16 gen 2024 | 34,80 | 35,02 | 34,47 | 34,96 | 34,96 | 998.561 |
| 15 gen 2024 | 35,02 | 35,12 | 34,90 | 34,91 | 34,91 | 1.075.778 |
| 12 gen 2024 | 34,46 | 34,80 | 34,42 | 34,77 | 34,77 | 1.046.741 |
| 11 gen 2024 | 34,36 | 34,67 | 34,10 | 34,34 | 34,34 | 1.230.907 |
| 10 gen 2024 | 33,83 | 34,35 | 33,68 | 34,28 | 34,28 | 1.183.442 |
| 09 gen 2024 | 33,67 | 33,94 | 33,44 | 33,85 | 33,85 | 799.403 |
| 08 gen 2024 | 33,25 | 33,69 | 33,15 | 33,69 | 33,69 | 808.914 |
| 05 gen 2024 | 33,73 | 33,73 | 33,17 | 33,33 | 33,33 | 1.126.262 |
| 04 gen 2024 | 33,38 | 33,89 | 33,38 | 33,86 | 33,86 | 1.012.460 |
| 03 gen 2024 | 34,07 | 34,14 | 33,28 | 33,40 | 33,40 | 1.085.264 |
| 02 gen 2024 | 33,50 | 34,42 | 33,48 | 34,18 | 34,18 | 1.365.475 |
| 29 dic 2023 | 32,80 | 33,20 | 32,80 | 33,02 | 33,02 | 620.309 |
| 28 dic 2023 | 32,74 | 32,89 | 32,68 | 32,83 | 32,83 | 341.149 |
| 27 dic 2023 | 32,47 | 32,76 | 32,45 | 32,71 | 32,71 | 386.001 |
| 22 dic 2023 | 32,55 | 32,71 | 32,50 | 32,63 | 32,63 | 392.190 |
| 21 dic 2023 | 32,47 | 32,63 | 32,43 | 32,58 | 32,58 | 432.992 |
| 20 dic 2023 | 32,59 | 32,65 | 32,11 | 32,61 | 32,61 | 522.969 |
| 19 dic 2023 | 32,31 | 32,52 | 32,19 | 32,50 | 32,50 | 962.379 |
| 18 dic 2023 | 32,70 | 32,72 | 32,21 | 32,26 | 32,26 | 798.667 |
| 15 dic 2023 | 32,68 | 32,98 | 32,44 | 32,84 | 32,84 | 2.665.921 |
| 14 dic 2023 | 32,85 | 33,00 | 32,47 | 32,69 | 32,69 | 793.902 |
| 13 dic 2023 | 32,40 | 32,74 | 32,29 | 32,61 | 32,61 | 1.011.326 |
| 12 dic 2023 | 32,50 | 32,58 | 32,32 | 32,39 | 32,39 | 598.900 |
| 11 dic 2023 | 32,37 | 32,54 | 32,35 | 32,39 | 32,39 | 924.053 |
| 08 dic 2023 | 32,29 | 32,50 | 32,18 | 32,48 | 32,48 | 645.129 |
| 07 dic 2023 | 32,13 | 32,38 | 32,09 | 32,25 | 32,25 | 676.945 |
| 06 dic 2023 | 32,30 | 32,51 | 32,24 | 32,33 | 32,33 | 619.659 |
| 05 dic 2023 | 31,84 | 32,29 | 31,78 | 32,23 | 32,23 | 1.016.779 |
| 04 dic 2023 | 31,80 | 31,96 | 31,76 | 31,77 | 31,77 | 573.258 |
| 01 dic 2023 | 31,60 | 31,90 | 31,59 | 31,80 | 31,80 | 807.616 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.