|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-01 | 2,823,200 | 4.49 | 4.72 | 4.49 | 4.67 | 00:00:00 | | 2009-07-02 | 1,862,900 | 4.69 | 4.75 | 4.61 | 4.61 | 00:00:00 | | 2009-07-03 | 1,287,900 | 4.62 | 4.68 | 4.53 | 4.68 | 00:00:00 | | 2009-07-06 | 1,299,400 | 4.69 | 4.70 | 4.57 | 4.64 | 00:00:00 | | 2009-07-07 | 1,335,100 | 4.64 | 4.67 | 4.54 | 4.54 | 00:00:00 | | 2009-07-08 | 1,664,200 | 4.50 | 4.50 | 4.37 | 4.41 | 00:00:00 | | 2009-07-09 | 2,351,300 | 4.43 | 4.53 | 4.43 | 4.49 | 00:00:00 | | 2009-07-10 | 1,226,100 | 4.39 | 4.45 | 4.32 | 4.32 | 00:00:00 | | 2009-07-13 | 1,544,400 | 4.28 | 4.48 | 4.24 | 4.47 | 00:00:00 | | 2009-07-14 | 1,244,300 | 4.47 | 4.61 | 4.47 | 4.57 | 00:00:00 | | 2009-07-15 | 2,014,300 | 4.62 | 4.72 | 4.58 | 4.70 | 00:00:00 | | 2009-07-16 | 4,080,900 | 4.69 | 4.79 | 4.65 | 4.71 | 00:00:00 | | 2009-07-17 | 1,354,100 | 4.70 | 4.79 | 4.64 | 4.76 | 00:00:00 | | 2009-07-20 | 2,159,400 | 4.80 | 4.85 | 4.72 | 4.74 | 00:00:00 | | 2009-07-21 | 1,493,900 | 4.74 | 4.83 | 4.70 | 4.80 | 00:00:00 | | 2009-07-22 | 1,352,600 | 4.82 | 4.88 | 4.78 | 4.87 | 00:00:00 | | 2009-07-23 | 3,695,500 | 4.80 | 5.05 | 4.80 | 5.00 | 00:00:00 | | 2009-07-24 | 1,936,100 | 5.00 | 5.14 | 5.00 | 5.11 | 00:00:00 | | 2009-07-27 | 1,650,100 | 5.11 | 5.15 | 5.01 | 5.03 | 00:00:00 | | 2009-07-28 | 1,632,300 | 5.10 | 5.10 | 4.95 | 5.00 | 00:00:00 | | 2009-07-29 | 1,167,200 | 4.97 | 4.98 | 4.71 | 4.95 | 00:00:00 | | 2009-07-30 | 2,288,800 | 4.97 | 5.12 | 4.93 | 5.09 | 00:00:00 | | 2009-07-31 | 14,181,600 | 6.08 | 6.10 | 5.67 | 5.75 | 00:00:00 | | 2009-08-03 | 7,380,000 | 5.77 | 5.84 | 5.68 | 5.83 | 00:00:00 | | 2009-08-04 | 5,410,200 | 5.85 | 5.85 | 5.68 | 5.70 | 00:00:00 | | 2009-08-05 | 4,256,600 | 5.74 | 5.97 | 5.71 | 5.81 | 00:00:00 | | 2009-08-06 | 2,815,500 | 5.90 | 5.96 | 5.87 | 5.93 | 00:00:00 | | 2009-08-07 | 2,348,900 | 5.95 | 6.05 | 5.94 | 5.99 | 00:00:00 | | 2009-08-10 | 1,445,800 | 6.00 | 6.14 | 5.97 | 6.11 | 00:00:00 | | 2009-08-11 | 2,539,100 | 6.14 | 6.18 | 5.95 | 5.97 | 00:00:00 | | 2009-08-12 | 1,537,200 | 6.00 | 6.06 | 5.91 | 6.03 | 00:00:00 | | 2009-08-13 | 2,796,700 | 6.03 | 6.10 | 6.03 | 6.03 | 00:00:00 | | 2009-08-14 | 880,700 | 6.03 | 6.09 | 5.91 | 5.97 | 00:00:00 | | 2009-08-17 | 1,955,500 | 5.93 | 5.97 | 5.71 | 5.73 | 00:00:00 | | 2009-08-18 | 810,300 | 5.77 | 5.83 | 5.77 | 5.80 | 00:00:00 | | 2009-08-19 | 863,500 | 5.80 | 5.80 | 5.70 | 5.74 | 00:00:00 | | 2009-08-20 | 862,200 | 5.80 | 5.88 | 5.79 | 5.88 | 00:00:00 | | 2009-08-21 | 1,441,300 | 5.88 | 6.06 | 5.85 | 6.01 | 00:00:00 | | 2009-08-24 | 1,550,700 | 6.07 | 6.14 | 6.01 | 6.05 | 00:00:00 | | 2009-08-25 | 2,599,800 | 6.05 | 6.07 | 5.97 | 6.03 | 00:00:00 | | 2009-08-26 | 1,283,600 | 6.01 | 6.09 | 5.97 | 6.03 | 00:00:00 | | 2009-08-27 | 2,275,100 | 6.08 | 6.15 | 6.03 | 6.07 | 00:00:00 | | 2009-08-28 | 3,138,400 | 6.10 | 6.28 | 6.09 | 6.23 | 00:00:00 | | 2009-08-31 | 1,210,200 | 6.20 | 6.23 | 6.16 | 6.18 | 00:00:00 | | 2009-09-01 | 1,695,600 | 6.20 | 6.24 | 6.07 | 6.11 | 00:00:00 | | 2009-09-02 | 2,469,600 | 6.07 | 6.08 | 5.82 | 5.89 | 00:00:00 | | 2009-09-03 | 1,212,300 | 5.95 | 5.97 | 5.86 | 5.89 | 00:00:00 | | 2009-09-04 | 1,984,500 | 5.94 | 6.03 | 5.94 | 6.03 | 00:00:00 | | 2009-09-07 | 1,173,000 | 6.05 | 6.22 | 6.05 | 6.18 | 00:00:00 | | 2009-09-08 | 1,714,400 | 6.22 | 6.30 | 6.20 | 6.29 | 00:00:00 | | 2009-09-09 | 1,943,900 | 6.29 | 6.34 | 6.22 | 6.32 | 00:00:00 | | 2009-09-10 | 1,145,500 | 6.35 | 6.43 | 6.26 | 6.27 | 00:00:00 | | 2009-09-11 | 1,446,900 | 6.30 | 6.44 | 6.30 | 6.39 | 00:00:00 | | 2009-09-14 | 1,268,400 | 6.39 | 6.44 | 6.30 | 6.43 | 00:00:00 | | 2009-09-15 | 743,300 | 6.45 | 6.46 | 6.35 | 6.46 | 00:00:00 | | 2009-09-16 | 5,033,400 | 6.47 | 6.98 | 6.44 | 6.96 | 00:00:00 | | 2009-09-17 | 5,034,800 | 7.16 | 7.38 | 6.94 | 7.01 | 00:00:00 | | 2009-09-18 | 2,777,500 | 7.01 | 7.12 | 6.97 | 7.02 | 00:00:00 | | 2009-09-21 | 3,128,200 | 7.10 | 7.28 | 7.07 | 7.19 | 00:00:00 | | 2009-09-22 | 5,109,300 | 7.24 | 7.88 | 7.24 | 7.64 | 00:00:00 | | 2009-09-23 | 3,389,200 | 7.74 | 7.91 | 7.45 | 7.60 | 00:00:00 | | 2009-09-24 | 2,601,000 | 7.53 | 8.00 | 7.46 | 7.68 | 00:00:00 | | 2009-09-25 | 3,813,300 | 7.80 | 7.94 | 7.67 | 7.88 | 00:00:00 | | 2009-09-28 | 2,414,000 | 7.88 | 8.24 | 7.70 | 8.17 | 00:00:00 | | 2009-09-29 | 3,379,300 | 8.28 | 8.40 | 8.05 | 8.14 | 00:00:00 | | 2009-09-30 | 3,070,100 | 8.22 | 8.34 | 7.80 | 7.95 | 00:00:00 | | 2009-10-01 | 2,641,600 | 8.06 | 8.18 | 7.85 | 7.86 | 00:00:00 | | 2009-10-02 | 2,857,600 | 7.66 | 7.74 | 7.50 | 7.59 | 00:00:00 | | 2009-10-05 | 1,756,200 | 7.62 | 7.76 | 7.54 | 7.68 | 00:00:00 | | 2009-10-06 | 2,122,200 | 7.69 | 7.89 | 7.69 | 7.82 | 00:00:00 | | 2009-10-07 | 4,393,600 | 7.85 | 8.08 | 7.78 | 7.94 | 00:00:00 | | 2009-10-08 | 3,704,200 | 8.06 | 8.22 | 7.99 | 8.01 | 00:00:00 | | 2009-10-09 | 2,352,900 | 8.02 | 8.08 | 7.89 | 7.95 | 00:00:00 | | 2009-10-12 | 2,239,500 | 7.97 | 8.21 | 7.97 | 8.14 | 00:00:00 | | 2009-10-13 | 4,417,900 | 8.14 | 8.45 | 8.14 | 8.31 | 00:00:00 | | 2009-10-14 | 3,415,100 | 8.40 | 8.61 | 8.36 | 8.46 | 00:00:00 | | 2009-10-15 | 2,666,500 | 8.50 | 8.55 | 8.20 | 8.26 | 00:00:00 | | 2009-10-16 | 2,716,200 | 8.32 | 8.52 | 8.20 | 8.27 | 00:00:00 | | 2009-10-19 | 1,565,600 | 8.41 | 8.48 | 8.35 | 8.40 | 00:00:00 | | 2009-10-20 | 1,018,700 | 8.47 | 8.48 | 8.23 | 8.30 | 00:00:00 | | 2009-10-21 | 3,070,400 | 8.25 | 8.36 | 7.81 | 8.10 | 00:00:00 | | 2009-10-22 | 1,379,700 | 8.02 | 8.06 | 7.84 | 7.95 | 00:00:00 | | 2009-10-23 | 1,361,600 | 8.02 | 8.12 | 7.91 | 7.93 | 00:00:00 | | 2009-10-26 | 1,379,800 | 7.95 | 8.08 | 7.70 | 7.73 | 00:00:00 | | 2009-10-27 | 2,478,900 | 7.74 | 7.77 | 7.24 | 7.51 | 00:00:00 | | 2009-10-28 | 3,244,200 | 7.51 | 7.53 | 6.95 | 7.09 | 00:00:00 | | 2009-10-29 | 1,861,300 | 7.03 | 7.39 | 6.95 | 7.38 | 00:00:00 | | 2009-10-30 | 1,696,000 | 7.43 | 7.50 | 6.99 | 7.01 | 00:00:00 | | 2009-11-02 | 1,313,800 | 7.09 | 7.21 | 7.00 | 7.12 | 00:00:00 | | 2009-11-03 | 1,881,600 | 7.05 | 7.13 | 6.84 | 7.11 | 00:00:00 | | 2009-11-04 | 1,208,400 | 7.20 | 7.51 | 7.14 | 7.44 | 00:00:00 | | 2009-11-05 | 1,842,900 | 7.38 | 7.64 | 7.30 | 7.55 | 00:00:00 | | 2009-11-06 | 1,615,400 | 7.53 | 7.72 | 7.40 | 7.55 | 00:00:00 | | 2009-11-09 | 493,400 | 7.68 | 7.74 | 7.63 | 7.74 | 00:00:00 | | 2009-11-10 | 932,800 | 7.72 | 7.82 | 7.67 | 7.74 | 00:00:00 | | 2009-11-11 | 686,300 | 7.81 | 7.84 | 7.65 | 7.73 | 00:00:00 | | 2009-11-12 | 1,196,119 | 7.71 | 7.79 | 7.51 | 7.53 | 00:00:00 | | 2009-11-13 | 1,410,100 | 7.59 | 7.72 | 7.40 | 7.68 | 00:00:00 | | 2009-11-16 | 1,546,400 | 7.80 | 7.97 | 7.78 | 7.97 | 00:00:00 | | 2009-11-17 | 1,572,000 | 7.93 | 7.95 | 7.81 | 7.81 | 00:00:00 | | 2009-11-18 | 943,500 | 7.90 | 7.93 | 7.78 | 7.84 | 00:00:00 | | 2009-11-19 | 993,100 | 7.82 | 7.92 | 7.55 | 7.58 | 00:00:00 | | 2009-11-20 | 1,239,900 | 7.64 | 7.78 | 7.47 | 7.61 | 00:00:00 | | 2009-11-23 | 646,900 | 7.71 | 7.77 | 7.66 | 7.68 | 00:00:00 | | 2009-11-24 | 553,500 | 7.65 | 7.72 | 7.53 | 7.60 | 00:00:00 | | 2009-11-25 | 722,000 | 7.71 | 7.76 | 7.54 | 7.59 | 00:00:00 | | 2009-11-26 | 1,153,300 | 7.54 | 7.59 | 7.18 | 7.22 | 00:00:00 | | 2009-11-27 | 1,876,300 | 7.03 | 7.41 | 6.95 | 7.32 | 00:00:00 | | 2009-11-30 | 1,498,800 | 7.38 | 7.44 | 7.08 | 7.21 | 00:00:00 | | 2009-12-01 | 1,475,600 | 7.27 | 7.53 | 7.27 | 7.48 | 00:00:00 | | 2009-12-02 | 1,445,700 | 7.48 | 7.61 | 7.39 | 7.55 | 00:00:00 | | 2009-12-03 | 5,364,326 | 7.66 | 7.82 | 7.63 | 7.77 | 00:00:00 | | 2009-12-04 | 0 | 7.61 | 7.82 | 7.61 | 7.61 | 00:00:00 | | 2009-12-07 | 3,469,400 | 7.83 | 8.34 | 7.76 | 8.09 | 00:00:00 | | 2009-12-08 | 3,786,000 | 8.09 | 8.29 | 8.02 | 8.25 | 00:00:00 | | 2009-12-09 | 5,332,300 | 8.30 | 8.40 | 7.78 | 7.86 | 00:00:00 | | 2009-12-10 | 5,083,200 | 7.88 | 8.01 | 7.55 | 7.55 | 00:00:00 | | 2009-12-11 | 2,233,700 | 7.61 | 7.80 | 7.61 | 7.79 | 00:00:00 | | 2009-12-14 | 3,093,900 | 7.91 | 7.94 | 7.71 | 7.76 | 00:00:00 | | 2009-12-15 | 3,156,600 | 7.77 | 7.89 | 7.66 | 7.88 | 00:00:00 | | 2009-12-16 | 2,727,700 | 7.90 | 7.98 | 7.85 | 7.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
