|
 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 | | 2010-11-18 | 2,712,500 | 7.76 | 7.93 | 7.76 | 7.77 | 00:00:00 | | 2010-11-19 | 4,501,500 | 7.82 | 7.90 | 7.72 | 7.90 | 00:00:00 | | 2010-11-22 | 3,261,800 | 7.99 | 7.99 | 7.61 | 7.66 | 00:00:00 | | 2010-11-23 | 3,777,100 | 7.61 | 7.63 | 7.45 | 7.57 | 00:00:00 | | 2010-11-24 | 2,653,900 | 7.57 | 7.69 | 7.43 | 7.64 | 00:00:00 | | 2010-11-25 | 2,633,500 | 7.69 | 7.69 | 7.46 | 7.55 | 00:00:00 | | 2010-11-26 | 5,833,400 | 7.46 | 7.55 | 7.32 | 7.54 | 00:00:00 | | 2010-11-29 | 2,993,800 | 7.55 | 7.65 | 7.25 | 7.27 | 00:00:00 | | 2010-11-30 | 3,193,300 | 7.36 | 7.40 | 7.20 | 7.31 | 00:00:00 | | 2010-12-01 | 4,260,900 | 7.35 | 7.74 | 7.35 | 7.65 | 00:00:00 | | 2010-12-02 | 7,157,000 | 7.66 | 7.93 | 7.66 | 7.87 | 00:00:00 | | 2010-12-03 | 2,764,100 | 7.82 | 8.01 | 7.82 | 7.99 | 00:00:00 | | 2010-12-06 | 1,838,900 | 8.02 | 8.09 | 7.91 | 7.94 | 00:00:00 | | 2010-12-07 | 2,642,800 | 7.95 | 8.17 | 7.95 | 8.02 | 00:00:00 | | 2010-12-08 | 1,769,100 | 7.98 | 8.17 | 7.95 | 8.10 | 00:00:00 | | 2010-12-09 | 1,486,400 | 8.12 | 8.20 | 8.00 | 8.02 | 00:00:00 | | 2010-12-10 | 897,300 | 8.07 | 8.09 | 7.95 | 8.00 | 00:00:00 | | 2010-12-13 | 1,277,300 | 8.05 | 8.12 | 8.03 | 8.07 | 00:00:00 | | 2010-12-14 | 1,089,900 | 8.09 | 8.14 | 7.98 | 8.13 | 00:00:00 | | 2010-12-15 | 1,545,000 | 8.10 | 8.12 | 7.95 | 8.07 | 00:00:00 | | 2010-12-16 | 1,229,600 | 8.12 | 8.19 | 8.00 | 8.09 | 00:00:00 | | 2010-12-17 | 3,410,300 | 8.15 | 8.15 | 7.86 | 7.86 | 00:00:00 | | 2010-12-20 | 1,981,600 | 7.85 | 7.95 | 7.75 | 7.90 | 00:00:00 | | 2010-12-21 | 2,420,700 | 7.90 | 8.01 | 7.87 | 7.93 | 00:00:00 | | 2010-12-22 | 1,314,700 | 7.92 | 7.95 | 7.88 | 7.95 | 00:00:00 | | 2010-12-23 | 1,237,900 | 7.95 | 7.99 | 7.82 | 7.82 | 00:00:00 | | 2010-12-27 | 1,447,900 | 7.90 | 7.91 | 7.57 | 7.64 | 00:00:00 | | 2010-12-28 | 1,102,900 | 7.64 | 7.73 | 7.56 | 7.60 | 00:00:00 | | 2010-12-29 | 2,725,500 | 7.60 | 7.68 | 7.49 | 7.60 | 00:00:00 | | 2010-12-30 | 2,317,800 | 7.60 | 7.63 | 7.42 | 7.43 | 00:00:00 | | 2011-01-03 | 1,867,900 | 7.45 | 7.68 | 7.42 | 7.55 | 00:00:00 | | 2011-01-04 | 2,694,000 | 7.55 | 7.68 | 7.46 | 7.62 | 00:00:00 | | 2011-01-05 | 3,104,900 | 7.64 | 7.68 | 7.50 | 7.68 | 00:00:00 | | 2011-01-06 | 1,978,200 | 7.70 | 7.74 | 7.53 | 7.57 | 00:00:00 | | 2011-01-07 | 3,673,700 | 7.61 | 7.65 | 7.45 | 7.58 | 00:00:00 | | 2011-01-10 | 2,937,000 | 7.55 | 7.63 | 7.45 | 7.58 | 00:00:00 | | 2011-01-11 | 3,406,500 | 7.57 | 7.72 | 7.51 | 7.72 | 00:00:00 | | 2011-01-12 | 3,893,300 | 7.66 | 7.96 | 7.66 | 7.95 | 00:00:00 | | 2011-01-13 | 3,296,200 | 7.95 | 8.13 | 7.84 | 8.07 | 00:00:00 | | 2011-01-14 | 3,669,700 | 8.09 | 8.17 | 7.97 | 8.06 | 00:00:00 | | 2011-01-17 | 2,321,700 | 8.10 | 8.17 | 8.02 | 8.10 | 00:00:00 | | 2011-01-18 | 4,844,000 | 8.18 | 8.35 | 8.13 | 8.35 | 00:00:00 | | 2011-01-19 | 3,504,600 | 8.38 | 8.40 | 8.22 | 8.33 | 00:00:00 | | 2011-01-20 | 3,726,200 | 8.35 | 8.41 | 8.22 | 8.31 | 00:00:00 | | 2011-01-21 | 7,523,000 | 8.36 | 8.71 | 8.30 | 8.63 | 00:00:00 | | 2011-01-24 | 3,921,800 | 8.63 | 8.70 | 8.40 | 8.58 | 00:00:00 | | 2011-01-25 | 3,004,900 | 8.59 | 8.63 | 8.40 | 8.52 | 00:00:00 | | 2011-01-26 | 2,023,600 | 8.54 | 8.65 | 8.52 | 8.53 | 00:00:00 | | 2011-01-27 | 4,052,600 | 8.60 | 8.89 | 8.56 | 8.69 | 00:00:00 | | 2011-01-28 | 2,804,900 | 8.73 | 8.81 | 8.62 | 8.65 | 00:00:00 | | 2011-01-31 | 2,915,900 | 8.68 | 8.77 | 8.48 | 8.66 | 00:00:00 | | 2011-02-01 | 2,654,500 | 8.72 | 8.75 | 8.60 | 8.67 | 00:00:00 | | 2011-02-02 | 2,003,100 | 8.72 | 8.77 | 8.64 | 8.74 | 00:00:00 | | 2011-02-03 | 6,036,700 | 8.74 | 8.94 | 8.67 | 8.90 | 00:00:00 | | 2011-02-04 | 3,938,000 | 8.90 | 8.98 | 8.69 | 8.74 | 00:00:00 | | 2011-02-07 | 3,219,600 | 8.76 | 8.93 | 8.65 | 8.88 | 00:00:00 | | 2011-02-08 | 3,352,300 | 8.90 | 9.02 | 8.88 | 8.97 | 00:00:00 | | 2011-02-09 | 5,814,600 | 8.94 | 9.00 | 8.81 | 8.93 | 00:00:00 | | 2011-02-10 | 6,594,000 | 8.89 | 8.90 | 8.56 | 8.70 | 00:00:00 | | 2011-02-11 | 2,920,400 | 8.73 | 8.86 | 8.57 | 8.76 | 00:00:00 | | 2011-02-14 | 1,771,400 | 8.82 | 8.87 | 8.72 | 8.82 | 00:00:00 | | 2011-02-15 | 2,472,000 | 8.82 | 8.95 | 8.70 | 8.71 | 00:00:00 | | 2011-02-16 | 3,709,700 | 8.75 | 8.91 | 8.75 | 8.85 | 00:00:00 | | 2011-02-17 | 3,439,000 | 8.85 | 8.99 | 8.85 | 8.91 | 00:00:00 | | 2011-02-18 | 2,289,100 | 8.95 | 8.96 | 8.77 | 8.85 | 00:00:00 | | 2011-02-21 | 9,015,300 | 8.88 | 8.88 | 8.50 | 8.55 | 00:00:00 | | 2011-02-22 | 2,927,300 | 8.45 | 8.75 | 8.27 | 8.70 | 00:00:00 | | 2011-02-23 | 4,478,400 | 8.76 | 8.99 | 8.68 | 8.74 | 00:00:00 | | 2011-02-24 | 2,957,000 | 8.68 | 8.87 | 8.62 | 8.62 | 00:00:00 | | 2011-02-25 | 3,385,300 | 8.67 | 8.82 | 8.60 | 8.80 | 00:00:00 | | 2011-02-28 | 2,109,100 | 8.80 | 8.83 | 8.69 | 8.72 | 00:00:00 | | 2011-03-01 | 2,544,500 | 8.73 | 8.82 | 8.66 | 8.69 | 00:00:00 | | 2011-03-02 | 3,102,500 | 8.60 | 8.63 | 8.45 | 8.59 | 00:00:00 | | 2011-03-03 | 2,769,200 | 8.62 | 8.81 | 8.57 | 8.70 | 00:00:00 | | 2011-03-04 | 2,018,600 | 8.65 | 8.77 | 8.60 | 8.65 | 00:00:00 | | 2011-03-07 | 3,574,200 | 8.67 | 8.93 | 8.64 | 8.82 | 00:00:00 | | 2011-03-08 | 6,880,100 | 8.81 | 9.27 | 8.75 | 9.25 | 00:00:00 | | 2011-03-09 | 4,123,500 | 9.25 | 9.34 | 9.11 | 9.20 | 00:00:00 | | 2011-03-10 | 3,483,900 | 9.07 | 9.11 | 8.95 | 9.02 | 00:00:00 | | 2011-03-11 | 2,017,200 | 8.89 | 9.12 | 8.85 | 9.03 | 00:00:00 | | 2011-03-14 | 4,651,500 | 8.82 | 9.09 | 8.72 | 8.80 | 00:00:00 | | 2011-03-15 | 5,444,600 | 8.70 | 8.79 | 8.50 | 8.69 | 00:00:00 | | 2011-03-16 | 3,915,700 | 8.66 | 8.77 | 8.36 | 8.41 | 00:00:00 | | 2011-03-17 | 3,427,400 | 8.45 | 8.60 | 8.37 | 8.56 | 00:00:00 | | 2011-03-18 | 2,973,700 | 8.61 | 8.73 | 8.54 | 8.63 | 00:00:00 | | 2011-03-21 | 1,818,700 | 8.77 | 8.85 | 8.70 | 8.79 | 00:00:00 | | 2011-03-22 | 1,949,900 | 8.83 | 8.90 | 8.76 | 8.78 | 00:00:00 | | 2011-03-23 | 2,853,200 | 8.72 | 8.81 | 8.62 | 8.81 | 00:00:00 | | 2011-03-24 | 2,517,300 | 8.72 | 8.98 | 8.72 | 8.96 | 00:00:00 | | 2011-03-25 | 2,253,300 | 8.99 | 9.04 | 8.85 | 8.85 | 00:00:00 | | 2011-03-28 | 1,453,200 | 8.90 | 8.93 | 8.80 | 8.91 | 00:00:00 | | 2011-03-29 | 1,390,200 | 8.90 | 8.97 | 8.85 | 8.97 | 00:00:00 | | 2011-03-30 | 3,101,000 | 8.99 | 9.04 | 8.84 | 9.02 | 00:00:00 | | 2011-03-31 | 2,368,100 | 9.05 | 9.06 | 8.85 | 8.85 | 00:00:00 | | 2011-04-01 | 1,827,000 | 8.87 | 8.98 | 8.76 | 8.96 | 00:00:00 | | 2011-04-04 | 2,675,500 | 9.01 | 9.15 | 8.92 | 9.02 | 00:00:00 | | 2011-04-05 | 3,157,300 | 9.12 | 9.21 | 8.88 | 8.99 | 00:00:00 | | 2011-04-06 | 3,390,000 | 9.14 | 9.22 | 9.08 | 9.19 | 00:00:00 | | 2011-04-07 | 3,067,100 | 9.19 | 9.22 | 9.09 | 9.12 | 00:00:00 | | 2011-04-08 | 2,170,800 | 9.20 | 9.32 | 9.16 | 9.30 | 00:00:00 | | 2011-04-11 | 2,473,800 | 9.24 | 9.35 | 9.16 | 9.17 | 00:00:00 | | 2011-04-12 | 2,588,500 | 9.15 | 9.16 | 8.98 | 9.00 | 00:00:00 | | 2011-04-13 | 4,453,200 | 9.05 | 9.37 | 9.05 | 9.22 | 00:00:00 | | 2011-04-14 | 3,715,600 | 9.27 | 9.35 | 9.17 | 9.23 | 00:00:00 | | 2011-04-15 | 3,497,900 | 9.24 | 9.28 | 9.08 | 9.19 | 00:00:00 | | 2011-04-18 | 3,515,600 | 9.15 | 9.18 | 8.86 | 8.90 | 00:00:00 | | 2011-04-19 | 2,971,900 | 9.00 | 9.00 | 8.86 | 8.92 | 00:00:00 | | 2011-04-20 | 2,336,200 | 9.10 | 9.19 | 9.03 | 9.13 | 00:00:00 | | 2011-04-21 | 1,533,700 | 9.18 | 9.23 | 9.10 | 9.22 | 00:00:00 | | 2011-04-26 | 2,444,600 | 9.16 | 9.39 | 9.15 | 9.28 | 00:00:00 | | 2011-04-27 | 2,976,400 | 9.38 | 9.45 | 9.30 | 9.40 | 00:00:00 | | 2011-04-28 | 3,075,300 | 9.47 | 9.54 | 9.29 | 9.38 | 00:00:00 | | 2011-04-29 | 2,161,100 | 9.41 | 9.48 | 9.27 | 9.31 | 00:00:00 | | 2011-05-02 | 1,558,000 | 9.47 | 9.54 | 9.36 | 9.48 | 00:00:00 | | 2011-05-03 | 2,291,900 | 9.46 | 9.47 | 9.39 | 9.40 | 00:00:00 | | 2011-05-04 | 2,182,800 | 9.42 | 9.45 | 9.18 | 9.20 | 00:00:00 | | 2011-05-05 | 2,513,700 | 9.27 | 9.30 | 9.04 | 9.08 | 00:00:00 | | 2011-05-06 | 2,462,400 | 9.14 | 9.20 | 9.05 | 9.18 | 00:00:00 | | 2011-05-09 | 2,089,100 | 9.15 | 9.24 | 9.05 | 9.14 | 00:00:00 | | 2011-05-10 | 2,628,400 | 9.23 | 9.23 | 9.08 | 9.13 | 00:00:00 | | 2011-05-11 | 2,552,900 | 9.18 | 9.36 | 9.12 | 9.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
