|
 FERROVIAL - [Ticker: FER.MC] |     | | Last Trade | 18.35 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.17 (+1.01%) | Open | 18.36 | | High | 18.53 | Low | 18.21 | | Volume | 774,719 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 18.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FER.MC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-27 | 50,277,400 | 7.99 | 8.03 | 7.78 | 7.85 | 00:00:00 | | 2004-10-28 | 23,097,600 | 7.87 | 7.92 | 7.64 | 7.65 | 00:00:00 | | 2004-10-29 | 22,451,900 | 7.66 | 7.75 | 7.53 | 7.75 | 00:00:00 | | 2004-11-01 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2004-11-02 | 4,373,400 | 7.78 | 7.82 | 7.64 | 7.65 | 00:00:00 | | 2004-11-03 | 6,687,600 | 7.68 | 7.74 | 7.62 | 7.68 | 00:00:00 | | 2004-11-04 | 3,104,400 | 7.71 | 7.73 | 7.64 | 7.72 | 00:00:00 | | 2004-11-05 | 2,363,200 | 7.74 | 7.75 | 7.69 | 7.71 | 00:00:00 | | 2004-11-08 | 1,961,900 | 7.67 | 7.71 | 7.60 | 7.60 | 00:00:00 | | 2004-11-09 | 1,519,700 | 7.61 | 7.65 | 7.59 | 7.60 | 00:00:00 | | 2004-11-10 | 2,350,300 | 7.60 | 7.77 | 7.60 | 7.70 | 00:00:00 | | 2004-11-11 | 1,012,300 | 7.69 | 7.75 | 7.66 | 7.73 | 00:00:00 | | 2004-11-12 | 1,008,900 | 7.75 | 7.75 | 7.67 | 7.68 | 00:00:00 | | 2004-11-15 | 1,079,600 | 7.68 | 7.70 | 7.61 | 7.61 | 00:00:00 | | 2004-11-16 | 2,038,200 | 7.62 | 7.65 | 7.51 | 7.51 | 00:00:00 | | 2004-11-17 | 1,787,000 | 7.55 | 7.61 | 7.53 | 7.55 | 00:00:00 | | 2004-11-18 | 2,975,600 | 7.57 | 7.57 | 7.43 | 7.45 | 00:00:00 | | 2004-11-19 | 2,640,100 | 7.43 | 7.50 | 7.41 | 7.47 | 00:00:00 | | 2004-11-22 | 1,338,600 | 7.43 | 7.52 | 7.41 | 7.45 | 00:00:00 | | 2004-11-23 | 2,768,600 | 7.45 | 7.54 | 7.44 | 7.49 | 00:00:00 | | 2004-11-24 | 3,039,700 | 7.50 | 7.63 | 7.47 | 7.62 | 00:00:00 | | 2004-11-25 | 2,498,500 | 7.63 | 7.75 | 7.60 | 7.71 | 00:00:00 | | 2004-11-26 | 2,397,800 | 7.72 | 7.82 | 7.70 | 7.78 | 00:00:00 | | 2004-11-29 | 3,933,100 | 7.82 | 7.92 | 7.81 | 7.89 | 00:00:00 | | 2004-11-30 | 8,589,200 | 7.89 | 7.91 | 7.70 | 7.70 | 00:00:00 | | 2004-12-01 | 2,155,800 | 7.74 | 7.76 | 7.61 | 7.71 | 00:00:00 | | 2004-12-02 | 1,044,800 | 7.74 | 7.76 | 7.72 | 7.74 | 00:00:00 | | 2004-12-03 | 1,260,200 | 7.72 | 7.84 | 7.71 | 7.84 | 00:00:00 | | 2004-12-06 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2004-12-07 | 2,787,800 | 7.85 | 7.89 | 7.76 | 7.84 | 00:00:00 | | 2004-12-08 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2004-12-09 | 1,697,300 | 7.89 | 7.89 | 7.78 | 7.85 | 00:00:00 | | 2004-12-10 | 1,873,500 | 7.80 | 7.84 | 7.65 | 7.68 | 00:00:00 | | 2004-12-13 | 959,500 | 7.65 | 7.70 | 7.61 | 7.66 | 00:00:00 | | 2004-12-14 | 1,677,500 | 7.69 | 7.71 | 7.66 | 7.70 | 00:00:00 | | 2004-12-15 | 1,077,400 | 7.67 | 7.74 | 7.65 | 7.70 | 00:00:00 | | 2004-12-16 | 1,071,100 | 7.66 | 7.71 | 7.63 | 7.68 | 00:00:00 | | 2004-12-17 | 8,212,900 | 7.88 | 8.12 | 7.84 | 8.12 | 00:00:00 | | 2004-12-20 | 1,927,100 | 8.10 | 8.14 | 8.02 | 8.12 | 00:00:00 | | 2004-12-21 | 2,288,300 | 8.10 | 8.24 | 8.08 | 8.15 | 00:00:00 | | 2004-12-22 | 1,345,100 | 8.17 | 8.23 | 8.15 | 8.15 | 00:00:00 | | 2004-12-23 | 1,675,700 | 8.19 | 8.20 | 8.10 | 8.12 | 00:00:00 | | 2004-12-24 | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 00:00:00 | | 2004-12-27 | 714,700 | 8.16 | 8.17 | 8.02 | 8.02 | 00:00:00 | | 2004-12-28 | 356,200 | 8.02 | 8.06 | 8.00 | 8.05 | 00:00:00 | | 2004-12-29 | 610,100 | 8.02 | 8.04 | 8.01 | 8.02 | 00:00:00 | | 2004-12-30 | 804,200 | 8.02 | 8.10 | 7.99 | 8.08 | 00:00:00 | | 2004-12-31 | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 00:00:00 | | 2005-01-03 | 1,226,000 | 8.05 | 8.20 | 8.04 | 8.17 | 00:00:00 | | 2005-01-04 | 1,653,300 | 8.17 | 8.18 | 8.06 | 8.13 | 00:00:00 | | 2005-01-05 | 842,600 | 8.12 | 8.14 | 8.07 | 8.12 | 00:00:00 | | 2005-01-06 | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 00:00:00 | | 2005-01-07 | 8,599,300 | 8.34 | 8.57 | 8.34 | 8.53 | 00:00:00 | | 2005-01-10 | 6,829,000 | 8.60 | 8.78 | 8.53 | 8.75 | 00:00:00 | | 2005-01-11 | 3,019,100 | 8.71 | 8.84 | 8.50 | 8.50 | 00:00:00 | | 2005-01-12 | 3,428,300 | 8.46 | 8.72 | 8.46 | 8.60 | 00:00:00 | | 2005-01-13 | 3,766,100 | 8.61 | 8.81 | 8.61 | 8.80 | 00:00:00 | | 2005-01-14 | 4,562,800 | 8.80 | 8.99 | 8.78 | 8.99 | 00:00:00 | | 2005-01-17 | 2,142,200 | 8.99 | 9.03 | 8.85 | 8.94 | 00:00:00 | | 2005-01-18 | 2,354,400 | 8.95 | 8.97 | 8.76 | 8.84 | 00:00:00 | | 2005-01-19 | 2,084,100 | 8.87 | 8.87 | 8.74 | 8.75 | 00:00:00 | | 2005-01-20 | 1,576,600 | 8.71 | 8.78 | 8.67 | 8.75 | 00:00:00 | | 2005-01-21 | 1,153,200 | 8.79 | 8.84 | 8.76 | 8.84 | 00:00:00 | | 2005-01-24 | 1,020,800 | 8.82 | 8.82 | 8.73 | 8.77 | 00:00:00 | | 2005-01-25 | 1,849,400 | 8.76 | 8.98 | 8.72 | 8.95 | 00:00:00 | | 2005-01-26 | 2,288,000 | 8.94 | 8.97 | 8.89 | 8.97 | 00:00:00 | | 2005-01-27 | 2,130,000 | 8.93 | 9.00 | 8.91 | 8.97 | 00:00:00 | | 2005-01-28 | 5,005,600 | 8.98 | 9.22 | 8.97 | 9.05 | 00:00:00 | | 2005-01-31 | 1,887,000 | 9.10 | 9.18 | 9.06 | 9.10 | 00:00:00 | | 2005-02-01 | 2,085,700 | 9.10 | 9.16 | 9.06 | 9.15 | 00:00:00 | | 2005-02-02 | 992,800 | 9.15 | 9.16 | 9.10 | 9.14 | 00:00:00 | | 2005-02-03 | 876,700 | 9.11 | 9.14 | 9.07 | 9.10 | 00:00:00 | | 2005-02-04 | 3,033,700 | 9.10 | 9.25 | 9.10 | 9.25 | 00:00:00 | | 2005-02-07 | 1,182,300 | 9.25 | 9.30 | 9.19 | 9.19 | 00:00:00 | | 2005-02-08 | 1,520,300 | 9.15 | 9.20 | 9.05 | 9.05 | 00:00:00 | | 2005-02-09 | 1,544,400 | 9.06 | 9.09 | 8.92 | 9.07 | 00:00:00 | | 2005-02-10 | 2,778,200 | 8.97 | 9.17 | 8.88 | 8.97 | 00:00:00 | | 2005-02-11 | 1,501,800 | 9.00 | 9.18 | 9.00 | 9.16 | 00:00:00 | | 2005-02-14 | 596,800 | 9.15 | 9.16 | 9.09 | 9.16 | 00:00:00 | | 2005-02-15 | 1,551,200 | 9.11 | 9.12 | 9.04 | 9.11 | 00:00:00 | | 2005-02-16 | 764,900 | 9.05 | 9.10 | 8.98 | 9.10 | 00:00:00 | | 2005-02-17 | 882,400 | 9.10 | 9.13 | 9.06 | 9.09 | 00:00:00 | | 2005-02-18 | 899,000 | 9.11 | 9.12 | 9.00 | 9.04 | 00:00:00 | | 2005-02-21 | 5,027,300 | 9.02 | 9.04 | 8.57 | 8.57 | 00:00:00 | | 2005-02-22 | 4,557,900 | 8.60 | 8.67 | 8.36 | 8.52 | 00:00:00 | | 2005-02-23 | 1,721,400 | 8.43 | 8.70 | 8.42 | 8.70 | 00:00:00 | | 2005-02-24 | 1,927,800 | 8.72 | 8.75 | 8.61 | 8.72 | 00:00:00 | | 2005-02-25 | 1,099,100 | 8.77 | 8.78 | 8.68 | 8.73 | 00:00:00 | | 2005-02-28 | 1,542,100 | 8.75 | 8.76 | 8.57 | 8.60 | 00:00:00 | | 2005-03-01 | 1,272,200 | 8.58 | 8.68 | 8.53 | 8.54 | 00:00:00 | | 2005-03-02 | 2,265,000 | 8.60 | 8.60 | 8.39 | 8.43 | 00:00:00 | | 2005-03-03 | 1,107,200 | 8.48 | 8.50 | 8.37 | 8.40 | 00:00:00 | | 2005-03-04 | 3,122,500 | 8.40 | 8.54 | 8.35 | 8.51 | 00:00:00 | | 2005-03-07 | 1,146,700 | 8.57 | 8.59 | 8.49 | 8.53 | 00:00:00 | | 2005-03-08 | 2,289,600 | 8.54 | 8.54 | 8.46 | 8.50 | 00:00:00 | | 2005-03-09 | 1,279,500 | 8.50 | 8.58 | 8.36 | 8.38 | 00:00:00 | | 2005-03-10 | 4,552,300 | 8.38 | 8.38 | 8.06 | 8.08 | 00:00:00 | | 2005-03-11 | 2,086,200 | 8.20 | 8.25 | 8.08 | 8.11 | 00:00:00 | | 2005-03-14 | 1,980,800 | 8.18 | 8.18 | 8.09 | 8.10 | 00:00:00 | | 2005-03-15 | 4,229,100 | 8.14 | 8.24 | 8.10 | 8.18 | 00:00:00 | | 2005-03-16 | 2,116,400 | 8.15 | 8.28 | 8.14 | 8.18 | 00:00:00 | | 2005-03-17 | 2,392,300 | 8.20 | 8.38 | 8.16 | 8.35 | 00:00:00 | | 2005-03-18 | 1,552,100 | 8.38 | 8.47 | 8.27 | 8.27 | 00:00:00 | | 2005-03-21 | 880,000 | 8.27 | 8.35 | 8.21 | 8.27 | 00:00:00 | | 2005-03-22 | 1,379,100 | 8.26 | 8.38 | 8.19 | 8.34 | 00:00:00 | | 2005-03-23 | 1,921,100 | 8.24 | 8.29 | 8.13 | 8.20 | 00:00:00 | | 2005-03-24 | 840,600 | 8.23 | 8.40 | 8.22 | 8.34 | 00:00:00 | | 2005-03-25 | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 00:00:00 | | 2005-03-28 | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 00:00:00 | | 2005-03-29 | 1,114,500 | 8.30 | 8.36 | 8.26 | 8.33 | 00:00:00 | | 2005-03-30 | 1,279,300 | 8.26 | 8.30 | 8.25 | 8.25 | 00:00:00 | | 2005-03-31 | 1,311,800 | 8.35 | 8.35 | 8.27 | 8.30 | 00:00:00 | | 2005-04-01 | 1,363,400 | 8.27 | 8.35 | 8.20 | 8.27 | 00:00:00 | | 2005-04-04 | 693,700 | 8.24 | 8.31 | 8.21 | 8.24 | 00:00:00 | | 2005-04-05 | 1,134,400 | 8.25 | 8.29 | 8.20 | 8.23 | 00:00:00 | | 2005-04-06 | 1,535,800 | 8.27 | 8.28 | 8.20 | 8.21 | 00:00:00 | | 2005-04-07 | 2,072,400 | 8.24 | 8.43 | 8.21 | 8.35 | 00:00:00 | | 2005-04-08 | 1,205,200 | 8.40 | 8.42 | 8.34 | 8.40 | 00:00:00 | | 2005-04-11 | 1,611,900 | 8.42 | 8.57 | 8.40 | 8.53 | 00:00:00 | | 2005-04-12 | 2,598,400 | 8.56 | 8.68 | 8.49 | 8.50 | 00:00:00 | | 2005-04-13 | 8,764,500 | 8.57 | 8.63 | 8.49 | 8.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
