|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-16 | 2,727,700 | 7.90 | 7.98 | 7.85 | 7.89 | 00:00:00 | | 2009-12-17 | 2,246,900 | 7.89 | 7.91 | 7.62 | 7.66 | 00:00:00 | | 2009-12-18 | 4,169,900 | 7.78 | 7.78 | 7.56 | 7.64 | 00:00:00 | | 2009-12-21 | 2,611,500 | 7.69 | 7.81 | 7.66 | 7.74 | 00:00:00 | | 2009-12-22 | 1,897,600 | 7.85 | 7.98 | 7.76 | 7.92 | 00:00:00 | | 2009-12-23 | 1,857,500 | 7.98 | 7.98 | 7.82 | 7.85 | 00:00:00 | | 2009-12-24 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2009-12-25 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2009-12-28 | 1,753,500 | 7.90 | 8.00 | 7.88 | 7.93 | 00:00:00 | | 2009-12-29 | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 00:00:00 | | 2009-12-30 | 2,855,500 | 8.10 | 8.25 | 8.09 | 8.23 | 00:00:00 | | 2009-12-31 | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 00:00:00 | | 2010-01-04 | 3,086,100 | 8.25 | 8.39 | 8.23 | 8.39 | 00:00:00 | | 2010-01-05 | 3,325,100 | 8.45 | 8.50 | 8.41 | 8.50 | 00:00:00 | | 2010-01-06 | 2,652,000 | 8.52 | 8.78 | 8.50 | 8.78 | 00:00:00 | | 2010-01-07 | 3,338,100 | 8.72 | 8.75 | 8.55 | 8.73 | 00:00:00 | | 2010-01-08 | 3,155,300 | 8.83 | 8.95 | 8.66 | 8.76 | 00:00:00 | | 2010-01-11 | 3,026,100 | 8.90 | 8.92 | 8.73 | 8.75 | 00:00:00 | | 2010-01-12 | 2,859,500 | 8.76 | 8.82 | 8.50 | 8.54 | 00:00:00 | | 2010-01-13 | 1,911,000 | 8.55 | 8.73 | 8.51 | 8.65 | 00:00:00 | | 2010-01-14 | 2,439,900 | 8.75 | 8.85 | 8.60 | 8.70 | 00:00:00 | | 2010-01-15 | 2,419,300 | 8.75 | 8.82 | 8.62 | 8.65 | 00:00:00 | | 2010-01-18 | 1,809,500 | 8.65 | 8.70 | 8.55 | 8.60 | 00:00:00 | | 2010-01-19 | 2,815,800 | 8.68 | 8.80 | 8.56 | 8.77 | 00:00:00 | | 2010-01-20 | 3,094,500 | 8.77 | 8.79 | 8.31 | 8.45 | 00:00:00 | | 2010-01-21 | 3,926,700 | 8.53 | 8.55 | 8.13 | 8.19 | 00:00:00 | | 2010-01-22 | 3,670,600 | 8.13 | 8.29 | 8.01 | 8.15 | 00:00:00 | | 2010-01-25 | 3,113,300 | 8.10 | 8.24 | 7.92 | 8.00 | 00:00:00 | | 2010-01-26 | 2,096,600 | 7.99 | 8.07 | 7.92 | 8.06 | 00:00:00 | | 2010-01-27 | 3,335,700 | 8.00 | 8.09 | 7.80 | 7.90 | 00:00:00 | | 2010-01-28 | 2,681,200 | 8.00 | 8.10 | 7.68 | 7.70 | 00:00:00 | | 2010-01-29 | 4,182,600 | 7.70 | 7.84 | 7.50 | 7.57 | 00:00:00 | | 2010-02-01 | 3,227,800 | 7.52 | 7.99 | 7.51 | 7.97 | 00:00:00 | | 2010-02-02 | 2,952,700 | 7.97 | 8.15 | 7.82 | 8.10 | 00:00:00 | | 2010-02-03 | 2,952,700 | 7.97 | 8.15 | 7.82 | 8.10 | 00:00:00 | | 2010-02-04 | 2,408,800 | 8.13 | 8.14 | 7.78 | 7.82 | 00:00:00 | | 2010-02-05 | 16,225,000 | 7.82 | 7.84 | 6.89 | 6.93 | 00:00:00 | | 2010-02-08 | 11,360,100 | 6.93 | 7.00 | 6.48 | 6.82 | 00:00:00 | | 2010-02-09 | 11,678,800 | 6.86 | 7.04 | 6.56 | 6.67 | 00:00:00 | | 2010-02-10 | 5,138,100 | 6.66 | 6.94 | 6.53 | 6.87 | 00:00:00 | | 2010-02-11 | 7,835,900 | 7.00 | 7.10 | 6.95 | 7.00 | 00:00:00 | | 2010-02-12 | 7,015,100 | 7.14 | 7.14 | 6.63 | 6.80 | 00:00:00 | | 2010-02-15 | 3,008,700 | 6.87 | 6.99 | 6.65 | 6.71 | 00:00:00 | | 2010-02-16 | 1,410,600 | 6.78 | 6.85 | 6.64 | 6.69 | 00:00:00 | | 2010-02-17 | 3,732,700 | 6.76 | 6.81 | 6.54 | 6.63 | 00:00:00 | | 2010-02-18 | 3,119,800 | 6.71 | 6.86 | 6.66 | 6.80 | 00:00:00 | | 2010-02-19 | 5,788,900 | 6.79 | 6.81 | 6.64 | 6.73 | 00:00:00 | | 2010-02-22 | 5,103,400 | 6.68 | 6.94 | 6.61 | 6.89 | 00:00:00 | | 2010-02-23 | 2,518,500 | 7.00 | 7.02 | 6.77 | 6.87 | 00:00:00 | | 2010-02-24 | 3,299,900 | 6.94 | 7.00 | 6.65 | 6.72 | 00:00:00 | | 2010-02-25 | 5,343,300 | 6.70 | 6.75 | 6.34 | 6.70 | 00:00:00 | | 2010-02-26 | 4,612,300 | 6.64 | 6.68 | 6.30 | 6.37 | 00:00:00 | | 2010-03-01 | 4,678,100 | 6.48 | 6.54 | 6.30 | 6.47 | 00:00:00 | | 2010-03-02 | 3,401,000 | 6.57 | 6.61 | 6.35 | 6.49 | 00:00:00 | | 2010-03-03 | 4,682,700 | 6.49 | 6.53 | 6.27 | 6.49 | 00:00:00 | | 2010-03-04 | 5,088,900 | 6.49 | 6.83 | 6.43 | 6.80 | 00:00:00 | | 2010-03-05 | 4,443,100 | 6.75 | 6.92 | 6.71 | 6.89 | 00:00:00 | | 2010-03-08 | 4,130,200 | 6.92 | 7.13 | 6.82 | 7.09 | 00:00:00 | | 2010-03-09 | 2,603,000 | 7.16 | 7.19 | 7.05 | 7.12 | 00:00:00 | | 2010-03-10 | 3,698,800 | 7.14 | 7.14 | 6.98 | 7.12 | 00:00:00 | | 2010-03-11 | 2,264,500 | 7.16 | 7.23 | 7.05 | 7.20 | 00:00:00 | | 2010-03-12 | 2,366,100 | 7.20 | 7.26 | 7.12 | 7.24 | 00:00:00 | | 2010-03-15 | 4,471,400 | 7.31 | 7.45 | 7.29 | 7.32 | 00:00:00 | | 2010-03-16 | 2,965,100 | 7.32 | 7.39 | 7.16 | 7.19 | 00:00:00 | | 2010-03-17 | 3,065,300 | 7.20 | 7.42 | 7.20 | 7.42 | 00:00:00 | | 2010-03-18 | 3,187,100 | 7.47 | 7.53 | 7.39 | 7.50 | 00:00:00 | | 2010-03-19 | 3,924,700 | 7.48 | 7.70 | 7.43 | 7.58 | 00:00:00 | | 2010-03-22 | 3,037,000 | 7.65 | 7.65 | 7.41 | 7.46 | 00:00:00 | | 2010-03-23 | 3,993,600 | 7.44 | 7.46 | 7.10 | 7.36 | 00:00:00 | | 2010-03-24 | 1,968,000 | 7.39 | 7.41 | 7.26 | 7.40 | 00:00:00 | | 2010-03-25 | 2,806,800 | 7.44 | 7.48 | 7.16 | 7.23 | 00:00:00 | | 2010-03-26 | 2,057,800 | 7.26 | 7.46 | 7.20 | 7.46 | 00:00:00 | | 2010-03-29 | 2,115,300 | 7.45 | 7.55 | 7.39 | 7.51 | 00:00:00 | | 2010-03-30 | 1,465,000 | 7.51 | 7.58 | 7.45 | 7.52 | 00:00:00 | | 2010-03-31 | 1,732,400 | 7.59 | 7.60 | 7.41 | 7.43 | 00:00:00 | | 2010-04-01 | 3,593,800 | 7.39 | 7.45 | 7.15 | 7.20 | 00:00:00 | | 2010-04-02 | 1,941,900 | 7.25 | 7.33 | 7.19 | 7.33 | 00:00:00 | | 2010-04-05 | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 00:00:00 | | 2010-04-06 | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 00:00:00 | | 2010-04-07 | 2,962,300 | 7.34 | 7.50 | 7.31 | 7.45 | 00:00:00 | | 2010-04-08 | 2,167,000 | 7.45 | 7.62 | 7.41 | 7.56 | 00:00:00 | | 2010-04-09 | 2,745,100 | 7.53 | 7.56 | 7.32 | 7.49 | 00:00:00 | | 2010-04-12 | 5,560,900 | 7.53 | 7.59 | 7.46 | 7.54 | 00:00:00 | | 2010-04-13 | 3,968,200 | 7.62 | 7.82 | 7.61 | 7.78 | 00:00:00 | | 2010-04-14 | 4,160,400 | 7.69 | 7.87 | 7.64 | 7.71 | 00:00:00 | | 2010-04-15 | 4,588,400 | 7.80 | 7.99 | 7.77 | 7.84 | 00:00:00 | | 2010-04-16 | 3,354,500 | 7.92 | 7.99 | 7.77 | 7.91 | 00:00:00 | | 2010-04-19 | 5,605,600 | 7.81 | 7.87 | 7.64 | 7.70 | 00:00:00 | | 2010-04-20 | 7,655,100 | 7.50 | 7.58 | 7.35 | 7.38 | 00:00:00 | | 2010-04-21 | 3,619,500 | 7.42 | 7.64 | 7.42 | 7.57 | 00:00:00 | | 2010-04-22 | 2,677,100 | 7.67 | 7.69 | 7.41 | 7.42 | 00:00:00 | | 2010-04-23 | 4,965,500 | 7.41 | 7.46 | 7.05 | 7.16 | 00:00:00 | | 2010-04-26 | 4,251,100 | 7.16 | 7.38 | 7.12 | 7.17 | 00:00:00 | | 2010-04-27 | 3,966,900 | 7.28 | 7.34 | 6.93 | 7.05 | 00:00:00 | | 2010-04-28 | 8,488,700 | 7.01 | 7.03 | 6.59 | 6.59 | 00:00:00 | | 2010-04-29 | 8,142,800 | 6.30 | 6.93 | 6.30 | 6.57 | 00:00:00 | | 2010-04-30 | 5,400,200 | 6.55 | 6.90 | 6.55 | 6.80 | 00:00:00 | | 2010-05-03 | 4,758,400 | 6.80 | 7.00 | 6.60 | 6.64 | 00:00:00 | | 2010-05-04 | 6,144,800 | 6.72 | 6.78 | 6.30 | 6.32 | 00:00:00 | | 2010-05-05 | 7,588,000 | 6.32 | 6.49 | 6.03 | 6.09 | 00:00:00 | | 2010-05-06 | 7,589,100 | 6.02 | 6.26 | 5.73 | 5.76 | 00:00:00 | | 2010-05-07 | 8,751,000 | 5.59 | 5.98 | 5.40 | 5.52 | 00:00:00 | | 2010-05-10 | 10,752,500 | 6.00 | 6.35 | 5.92 | 6.29 | 00:00:00 | | 2010-05-11 | 6,045,400 | 6.14 | 6.35 | 6.01 | 6.32 | 00:00:00 | | 2010-05-12 | 5,335,800 | 6.25 | 6.52 | 6.17 | 6.36 | 00:00:00 | | 2010-05-13 | 4,413,000 | 6.42 | 6.44 | 6.07 | 6.22 | 00:00:00 | | 2010-05-14 | 6,347,600 | 6.19 | 6.20 | 5.73 | 5.78 | 00:00:00 | | 2010-05-17 | 3,873,400 | 5.73 | 5.95 | 5.62 | 5.70 | 00:00:00 | | 2010-05-18 | 3,149,300 | 5.80 | 5.94 | 5.71 | 5.81 | 00:00:00 | | 2010-05-19 | 4,204,100 | 5.70 | 5.75 | 5.48 | 5.61 | 00:00:00 | | 2010-05-20 | 4,592,700 | 5.68 | 5.70 | 5.26 | 5.39 | 00:00:00 | | 2010-05-21 | 7,288,300 | 5.40 | 5.57 | 5.24 | 5.53 | 00:00:00 | | 2010-05-24 | 3,335,300 | 5.60 | 5.64 | 5.27 | 5.38 | 00:00:00 | | 2010-05-25 | 5,005,400 | 5.22 | 5.27 | 5.01 | 5.14 | 00:00:00 | | 2010-05-26 | 5,319,400 | 5.26 | 5.34 | 5.14 | 5.14 | 00:00:00 | | 2010-05-27 | 4,658,000 | 5.24 | 5.47 | 5.14 | 5.45 | 00:00:00 | | 2010-05-28 | 4,434,900 | 5.54 | 5.55 | 5.41 | 5.45 | 00:00:00 | | 2010-05-31 | 2,043,900 | 5.39 | 5.52 | 5.36 | 5.41 | 00:00:00 | | 2010-06-01 | 4,581,700 | 5.35 | 5.53 | 5.18 | 5.49 | 00:00:00 | | 2010-06-02 | 3,082,000 | 5.47 | 5.48 | 5.28 | 5.42 | 00:00:00 | | 2010-06-03 | 3,231,800 | 5.55 | 5.59 | 5.34 | 5.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
