|
 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 | | 2009-01-09 | 4,855,200 | 5.48 | 5.50 | 5.07 | 5.17 | 00:00:00 | | 2009-01-12 | 3,364,200 | 5.17 | 5.17 | 4.90 | 4.91 | 00:00:00 | | 2009-01-13 | 3,421,100 | 4.90 | 4.93 | 4.72 | 4.81 | 00:00:00 | | 2009-01-14 | 2,695,500 | 4.83 | 4.92 | 4.52 | 4.64 | 00:00:00 | | 2009-01-15 | 3,008,100 | 4.64 | 4.69 | 4.40 | 4.59 | 00:00:00 | | 2009-01-16 | 2,739,200 | 4.68 | 4.69 | 4.45 | 4.48 | 00:00:00 | | 2009-01-19 | 2,297,900 | 4.56 | 4.58 | 4.34 | 4.40 | 00:00:00 | | 2009-01-20 | 2,271,200 | 4.37 | 4.47 | 4.24 | 4.28 | 00:00:00 | | 2009-01-21 | 3,237,500 | 4.20 | 4.21 | 4.09 | 4.13 | 00:00:00 | | 2009-01-22 | 9,011,800 | 4.21 | 4.23 | 3.75 | 3.76 | 00:00:00 | | 2009-01-23 | 3,708,700 | 3.78 | 4.04 | 3.76 | 3.90 | 00:00:00 | | 2009-01-26 | 3,041,700 | 3.86 | 3.96 | 3.80 | 3.82 | 00:00:00 | | 2009-01-27 | 4,148,600 | 3.88 | 3.96 | 3.81 | 3.95 | 00:00:00 | | 2009-01-28 | 3,561,700 | 4.03 | 4.07 | 3.98 | 4.07 | 00:00:00 | | 2009-01-29 | 3,129,700 | 4.10 | 4.12 | 3.99 | 4.06 | 00:00:00 | | 2009-01-30 | 2,869,300 | 4.10 | 4.13 | 3.85 | 3.89 | 00:00:00 | | 2009-02-02 | 3,758,500 | 3.84 | 3.90 | 3.58 | 3.68 | 00:00:00 | | 2009-02-03 | 3,413,100 | 3.74 | 3.86 | 3.71 | 3.84 | 00:00:00 | | 2009-02-04 | 4,630,600 | 3.89 | 4.15 | 3.86 | 4.02 | 00:00:00 | | 2009-02-05 | 3,544,400 | 3.95 | 4.20 | 3.91 | 4.17 | 00:00:00 | | 2009-02-06 | 4,592,400 | 4.22 | 4.41 | 4.18 | 4.25 | 00:00:00 | | 2009-02-09 | 3,311,500 | 4.21 | 4.42 | 4.20 | 4.36 | 00:00:00 | | 2009-02-10 | 3,429,400 | 4.32 | 4.40 | 4.30 | 4.39 | 00:00:00 | | 2009-02-11 | 2,137,900 | 4.38 | 4.38 | 4.25 | 4.35 | 00:00:00 | | 2009-02-12 | 1,642,400 | 4.32 | 4.36 | 4.24 | 4.34 | 00:00:00 | | 2009-02-13 | 3,030,000 | 4.41 | 4.53 | 4.37 | 4.50 | 00:00:00 | | 2009-02-16 | 1,773,300 | 4.44 | 4.49 | 4.32 | 4.36 | 00:00:00 | | 2009-02-17 | 2,544,200 | 4.25 | 4.38 | 4.15 | 4.26 | 00:00:00 | | 2009-02-18 | 2,426,900 | 4.26 | 4.33 | 4.11 | 4.30 | 00:00:00 | | 2009-02-19 | 1,898,100 | 4.30 | 4.34 | 4.22 | 4.30 | 00:00:00 | | 2009-02-20 | 2,433,000 | 4.27 | 4.27 | 4.02 | 4.06 | 00:00:00 | | 2009-02-23 | 2,054,000 | 4.11 | 4.18 | 3.85 | 3.91 | 00:00:00 | | 2009-02-24 | 2,654,200 | 3.85 | 4.12 | 3.80 | 3.97 | 00:00:00 | | 2009-02-25 | 3,080,500 | 4.10 | 4.14 | 3.74 | 3.89 | 00:00:00 | | 2009-02-26 | 2,092,600 | 3.88 | 4.03 | 3.87 | 3.95 | 00:00:00 | | 2009-02-27 | 2,080,000 | 3.90 | 3.90 | 3.72 | 3.76 | 00:00:00 | | 2009-03-02 | 2,472,700 | 3.69 | 3.77 | 3.43 | 3.48 | 00:00:00 | | 2009-03-03 | 2,010,700 | 3.42 | 3.56 | 3.36 | 3.40 | 00:00:00 | | 2009-03-04 | 3,046,500 | 3.45 | 3.57 | 3.44 | 3.53 | 00:00:00 | | 2009-03-05 | 2,141,900 | 3.51 | 3.53 | 3.24 | 3.25 | 00:00:00 | | 2009-03-06 | 1,896,300 | 3.26 | 3.32 | 3.11 | 3.18 | 00:00:00 | | 2009-03-09 | 2,146,400 | 3.21 | 3.25 | 3.03 | 3.11 | 00:00:00 | | 2009-03-10 | 2,406,700 | 3.13 | 3.34 | 3.07 | 3.33 | 00:00:00 | | 2009-03-11 | 3,173,100 | 3.37 | 3.53 | 3.29 | 3.33 | 00:00:00 | | 2009-03-12 | 2,437,200 | 3.29 | 3.45 | 3.25 | 3.42 | 00:00:00 | | 2009-03-13 | 3,324,100 | 3.49 | 3.57 | 3.34 | 3.36 | 00:00:00 | | 2009-03-16 | 2,066,100 | 3.42 | 3.54 | 3.42 | 3.44 | 00:00:00 | | 2009-03-17 | 2,422,600 | 3.44 | 3.46 | 3.32 | 3.38 | 00:00:00 | | 2009-03-18 | 3,185,300 | 3.41 | 3.54 | 3.41 | 3.51 | 00:00:00 | | 2009-03-19 | 2,055,800 | 3.54 | 3.64 | 3.44 | 3.48 | 00:00:00 | | 2009-03-20 | 2,317,700 | 3.48 | 3.56 | 3.41 | 3.49 | 00:00:00 | | 2009-03-23 | 1,824,900 | 3.55 | 3.63 | 3.45 | 3.53 | 00:00:00 | | 2009-03-24 | 2,060,600 | 3.58 | 3.58 | 3.45 | 3.51 | 00:00:00 | | 2009-03-25 | 2,098,100 | 3.52 | 3.60 | 3.48 | 3.55 | 00:00:00 | | 2009-03-26 | 2,374,100 | 3.60 | 3.60 | 3.43 | 3.47 | 00:00:00 | | 2009-03-27 | 1,112,500 | 3.51 | 3.53 | 3.41 | 3.43 | 00:00:00 | | 2009-03-30 | 1,768,800 | 3.40 | 3.48 | 3.23 | 3.26 | 00:00:00 | | 2009-03-31 | 2,210,500 | 3.31 | 3.39 | 3.28 | 3.37 | 00:00:00 | | 2009-04-01 | 3,029,200 | 3.39 | 3.44 | 3.20 | 3.38 | 00:00:00 | | 2009-04-02 | 2,965,700 | 3.44 | 3.57 | 3.38 | 3.54 | 00:00:00 | | 2009-04-03 | 2,005,600 | 3.57 | 3.70 | 3.51 | 3.66 | 00:00:00 | | 2009-04-06 | 1,883,900 | 3.74 | 3.79 | 3.60 | 3.65 | 00:00:00 | | 2009-04-07 | 2,465,600 | 3.71 | 3.73 | 3.60 | 3.65 | 00:00:00 | | 2009-04-08 | 1,859,200 | 3.56 | 3.84 | 3.55 | 3.83 | 00:00:00 | | 2009-04-09 | 2,043,700 | 3.85 | 4.01 | 3.85 | 3.97 | 00:00:00 | | 2009-04-14 | 3,045,000 | 4.00 | 4.05 | 3.87 | 3.98 | 00:00:00 | | 2009-04-15 | 2,718,900 | 3.98 | 4.12 | 3.97 | 4.08 | 00:00:00 | | 2009-04-16 | 3,447,400 | 4.10 | 4.38 | 4.09 | 4.29 | 00:00:00 | | 2009-04-17 | 2,976,900 | 4.29 | 4.44 | 4.21 | 4.39 | 00:00:00 | | 2009-04-20 | 1,987,300 | 4.36 | 4.39 | 4.09 | 4.11 | 00:00:00 | | 2009-04-21 | 1,862,100 | 4.10 | 4.19 | 3.96 | 4.08 | 00:00:00 | | 2009-04-22 | 1,602,700 | 4.10 | 4.23 | 4.04 | 4.22 | 00:00:00 | | 2009-04-23 | 1,188,800 | 4.24 | 4.30 | 4.16 | 4.18 | 00:00:00 | | 2009-04-24 | 926,400 | 4.20 | 4.28 | 4.17 | 4.28 | 00:00:00 | | 2009-04-27 | 1,591,900 | 4.21 | 4.23 | 4.06 | 4.19 | 00:00:00 | | 2009-04-28 | 3,105,800 | 4.09 | 4.09 | 3.81 | 3.89 | 00:00:00 | | 2009-04-29 | 2,355,900 | 3.91 | 4.06 | 3.91 | 4.04 | 00:00:00 | | 2009-04-30 | 1,994,900 | 4.06 | 4.17 | 4.05 | 4.16 | 00:00:00 | | 2009-05-04 | 2,328,000 | 4.18 | 4.31 | 4.07 | 4.17 | 00:00:00 | | 2009-05-05 | 4,001,500 | 4.26 | 4.50 | 4.23 | 4.47 | 00:00:00 | | 2009-05-06 | 4,023,100 | 4.46 | 4.46 | 4.32 | 4.36 | 00:00:00 | | 2009-05-07 | 4,288,300 | 4.44 | 4.65 | 4.40 | 4.48 | 00:00:00 | | 2009-05-08 | 2,796,000 | 4.55 | 4.65 | 4.51 | 4.56 | 00:00:00 | | 2009-05-11 | 2,011,800 | 4.62 | 4.63 | 4.47 | 4.53 | 00:00:00 | | 2009-05-12 | 2,581,200 | 4.50 | 4.59 | 4.42 | 4.47 | 00:00:00 | | 2009-05-13 | 2,984,100 | 4.53 | 4.53 | 4.17 | 4.21 | 00:00:00 | | 2009-05-14 | 1,954,800 | 4.19 | 4.27 | 4.12 | 4.23 | 00:00:00 | | 2009-05-15 | 1,430,100 | 4.25 | 4.32 | 4.20 | 4.28 | 00:00:00 | | 2009-05-18 | 2,098,300 | 4.23 | 4.41 | 4.12 | 4.39 | 00:00:00 | | 2009-05-19 | 2,998,900 | 4.44 | 4.53 | 4.39 | 4.48 | 00:00:00 | | 2009-05-20 | 5,834,500 | 4.44 | 4.55 | 4.36 | 4.55 | 00:00:00 | | 2009-05-21 | 3,063,200 | 4.48 | 4.59 | 4.41 | 4.59 | 00:00:00 | | 2009-05-22 | 2,787,100 | 4.59 | 4.74 | 4.54 | 4.57 | 00:00:00 | | 2009-05-25 | 1,555,500 | 4.57 | 4.62 | 4.41 | 4.52 | 00:00:00 | | 2009-05-26 | 2,195,000 | 4.47 | 4.53 | 4.44 | 4.53 | 00:00:00 | | 2009-05-27 | 1,424,600 | 4.53 | 4.57 | 4.48 | 4.53 | 00:00:00 | | 2009-05-28 | 1,768,000 | 4.49 | 4.54 | 4.45 | 4.47 | 00:00:00 | | 2009-05-29 | 4,602,300 | 4.52 | 4.65 | 4.50 | 4.60 | 00:00:00 | | 2009-06-01 | 1,658,300 | 4.65 | 4.71 | 4.59 | 4.66 | 00:00:00 | | 2009-06-02 | 1,506,300 | 4.66 | 4.71 | 4.60 | 4.67 | 00:00:00 | | 2009-06-03 | 2,395,400 | 4.65 | 4.67 | 4.54 | 4.57 | 00:00:00 | | 2009-06-04 | 1,312,400 | 4.58 | 4.62 | 4.51 | 4.52 | 00:00:00 | | 2009-06-05 | 2,273,100 | 4.54 | 4.57 | 4.47 | 4.49 | 00:00:00 | | 2009-06-08 | 2,046,300 | 4.49 | 4.51 | 4.28 | 4.35 | 00:00:00 | | 2009-06-09 | 1,975,300 | 4.33 | 4.38 | 4.23 | 4.32 | 00:00:00 | | 2009-06-10 | 1,710,000 | 4.36 | 4.44 | 4.34 | 4.40 | 00:00:00 | | 2009-06-11 | 997,400 | 4.36 | 4.48 | 4.36 | 4.46 | 00:00:00 | | 2009-06-12 | 1,696,300 | 4.46 | 4.51 | 4.38 | 4.42 | 00:00:00 | | 2009-06-15 | 1,947,000 | 4.39 | 4.40 | 4.22 | 4.22 | 00:00:00 | | 2009-06-16 | 2,002,300 | 4.23 | 4.29 | 4.20 | 4.20 | 00:00:00 | | 2009-06-17 | 3,581,500 | 4.20 | 4.20 | 3.94 | 3.99 | 00:00:00 | | 2009-06-18 | 2,706,600 | 4.04 | 4.07 | 3.94 | 4.02 | 00:00:00 | | 2009-06-19 | 3,146,200 | 3.69 | 4.06 | 3.69 | 4.01 | 00:00:00 | | 2009-06-22 | 1,616,100 | 4.03 | 4.07 | 3.87 | 3.89 | 00:00:00 | | 2009-06-23 | 1,993,200 | 3.85 | 3.98 | 3.85 | 3.95 | 00:00:00 | | 2009-06-24 | 2,448,800 | 3.99 | 4.15 | 3.93 | 4.11 | 00:00:00 | | 2009-06-25 | 2,146,200 | 4.11 | 4.17 | 4.03 | 4.16 | 00:00:00 | | 2009-06-26 | 2,000,400 | 4.17 | 4.28 | 4.17 | 4.22 | 00:00:00 | | 2009-06-29 | 2,292,800 | 4.22 | 4.39 | 4.22 | 4.38 | 00:00:00 | | 2009-06-30 | 2,356,300 | 4.38 | 4.47 | 4.30 | 4.42 | 00:00:00 | | 2009-07-01 | 2,823,200 | 4.49 | 4.72 | 4.49 | 4.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
