|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-11 | 2,552,900 | 9.18 | 9.36 | 9.12 | 9.22 | 00:00:00 | | 2011-05-12 | 3,187,600 | 9.18 | 9.19 | 9.06 | 9.13 | 00:00:00 | | 2011-05-13 | 3,016,700 | 9.16 | 9.23 | 8.92 | 8.93 | 00:00:00 | | 2011-05-16 | 2,237,700 | 8.90 | 9.04 | 8.85 | 9.00 | 00:00:00 | | 2011-05-17 | 2,750,500 | 9.00 | 9.04 | 8.86 | 8.87 | 00:00:00 | | 2011-05-18 | 2,467,000 | 8.97 | 9.00 | 8.81 | 8.88 | 00:00:00 | | 2011-05-19 | 3,918,500 | 8.66 | 8.70 | 8.44 | 8.58 | 00:00:00 | | 2011-05-20 | 4,740,500 | 8.59 | 8.75 | 8.57 | 8.60 | 00:00:00 | | 2011-05-23 | 3,003,900 | 8.55 | 8.55 | 8.30 | 8.43 | 00:00:00 | | 2011-05-24 | 2,909,400 | 8.40 | 8.62 | 8.40 | 8.50 | 00:00:00 | | 2011-05-25 | 2,787,000 | 8.44 | 8.65 | 8.40 | 8.65 | 00:00:00 | | 2011-05-26 | 2,263,400 | 8.65 | 8.74 | 8.51 | 8.58 | 00:00:00 | | 2011-05-27 | 1,398,400 | 8.62 | 8.76 | 8.60 | 8.66 | 00:00:00 | | 2011-05-30 | 952,100 | 8.62 | 8.72 | 8.61 | 8.61 | 00:00:00 | | 2011-05-31 | 6,356,100 | 8.62 | 8.92 | 8.62 | 8.82 | 00:00:00 | | 2011-06-01 | 2,248,700 | 8.82 | 8.92 | 8.71 | 8.75 | 00:00:00 | | 2011-06-02 | 1,624,400 | 8.66 | 8.84 | 8.62 | 8.74 | 00:00:00 | | 2011-06-03 | 2,209,700 | 8.72 | 8.82 | 8.62 | 8.73 | 00:00:00 | | 2011-06-06 | 1,521,700 | 8.70 | 8.75 | 8.55 | 8.57 | 00:00:00 | | 2011-06-07 | 2,281,700 | 8.66 | 8.66 | 8.52 | 8.57 | 00:00:00 | | 2011-06-08 | 2,426,100 | 8.59 | 8.59 | 8.43 | 8.46 | 00:00:00 | | 2011-06-09 | 2,230,800 | 8.47 | 8.55 | 8.38 | 8.53 | 00:00:00 | | 2011-06-10 | 2,130,300 | 8.51 | 8.52 | 8.32 | 8.38 | 00:00:00 | | 2011-06-13 | 2,128,000 | 8.35 | 8.46 | 8.30 | 8.40 | 00:00:00 | | 2011-06-14 | 2,133,000 | 8.42 | 8.62 | 8.42 | 8.56 | 00:00:00 | | 2011-06-15 | 2,024,500 | 8.56 | 8.56 | 8.42 | 8.45 | 00:00:00 | | 2011-06-16 | 4,541,800 | 8.36 | 8.51 | 8.35 | 8.48 | 00:00:00 | | 2011-06-17 | 3,243,500 | 8.45 | 8.62 | 8.40 | 8.55 | 00:00:00 | | 2011-06-20 | 3,097,800 | 8.53 | 8.58 | 8.36 | 8.49 | 00:00:00 | | 2011-06-21 | 2,431,800 | 8.53 | 8.63 | 8.48 | 8.63 | 00:00:00 | | 2011-06-22 | 2,073,300 | 8.64 | 8.67 | 8.57 | 8.65 | 00:00:00 | | 2011-06-23 | 1,526,200 | 8.60 | 8.62 | 8.43 | 8.45 | 00:00:00 | | 2011-06-24 | 4,183,300 | 8.52 | 8.58 | 8.02 | 8.10 | 00:00:00 | | 2011-06-27 | 2,621,000 | 8.06 | 8.30 | 8.05 | 8.23 | 00:00:00 | | 2011-06-28 | 3,476,300 | 8.22 | 8.24 | 7.94 | 8.15 | 00:00:00 | | 2011-06-29 | 2,728,500 | 8.20 | 8.43 | 8.20 | 8.39 | 00:00:00 | | 2011-06-30 | 3,466,200 | 8.44 | 8.74 | 8.44 | 8.72 | 00:00:00 | | 2011-07-01 | 4,406,800 | 8.76 | 8.91 | 8.66 | 8.88 | 00:00:00 | | 2011-07-04 | 1,146,300 | 8.91 | 8.95 | 8.82 | 8.82 | 00:00:00 | | 2011-07-05 | 2,070,700 | 8.82 | 8.85 | 8.66 | 8.67 | 00:00:00 | | 2011-07-06 | 1,956,000 | 8.67 | 8.68 | 8.45 | 8.61 | 00:00:00 | | 2011-07-07 | 1,866,500 | 8.61 | 8.68 | 8.50 | 8.61 | 00:00:00 | | 2011-07-08 | 3,281,000 | 8.61 | 8.73 | 8.56 | 8.62 | 00:00:00 | | 2011-07-11 | 3,612,400 | 8.52 | 8.59 | 8.40 | 8.52 | 00:00:00 | | 2011-07-12 | 4,615,600 | 8.40 | 8.48 | 8.19 | 8.29 | 00:00:00 | | 2011-07-13 | 5,153,100 | 8.29 | 8.58 | 8.28 | 8.55 | 00:00:00 | | 2011-07-14 | 1,846,100 | 8.43 | 8.61 | 8.38 | 8.38 | 00:00:00 | | 2011-07-15 | 2,740,500 | 8.39 | 8.40 | 8.20 | 8.28 | 00:00:00 | | 2011-07-18 | 1,227,400 | 8.20 | 8.39 | 8.07 | 8.10 | 00:00:00 | | 2011-07-19 | 1,815,000 | 8.10 | 8.33 | 8.10 | 8.25 | 00:00:00 | | 2011-07-20 | 2,229,100 | 8.33 | 8.48 | 8.25 | 8.41 | 00:00:00 | | 2011-07-21 | 2,845,400 | 8.50 | 8.66 | 8.31 | 8.57 | 00:00:00 | | 2011-07-22 | 2,362,500 | 8.64 | 8.78 | 8.54 | 8.58 | 00:00:00 | | 2011-07-25 | 1,640,700 | 8.49 | 8.63 | 8.49 | 8.51 | 00:00:00 | | 2011-07-26 | 2,598,100 | 8.67 | 8.71 | 8.52 | 8.61 | 00:00:00 | | 2011-07-27 | 2,606,000 | 8.63 | 8.65 | 8.52 | 8.65 | 00:00:00 | | 2011-07-28 | 3,707,100 | 8.49 | 8.81 | 8.49 | 8.71 | 00:00:00 | | 2011-07-29 | 3,405,200 | 8.59 | 8.99 | 8.59 | 8.90 | 00:00:00 | | 2011-08-01 | 4,468,700 | 8.93 | 9.05 | 8.46 | 8.50 | 00:00:00 | | 2011-08-02 | 4,344,300 | 8.36 | 8.64 | 8.23 | 8.39 | 00:00:00 | | 2011-08-03 | 4,824,800 | 8.29 | 8.67 | 8.22 | 8.43 | 00:00:00 | | 2011-08-04 | 5,890,600 | 8.58 | 8.60 | 8.11 | 8.12 | 00:00:00 | | 2011-08-05 | 8,110,200 | 8.12 | 8.46 | 8.06 | 8.12 | 00:00:00 | | 2011-08-08 | 5,896,500 | 8.03 | 8.29 | 7.61 | 7.76 | 00:00:00 | | 2011-08-09 | 8,303,900 | 7.77 | 7.85 | 7.25 | 7.40 | 00:00:00 | | 2011-08-10 | 6,990,000 | 7.60 | 7.73 | 7.37 | 7.37 | 00:00:00 | | 2011-08-11 | 6,335,700 | 7.55 | 7.86 | 7.28 | 7.81 | 00:00:00 | | 2011-08-12 | 3,589,000 | 7.81 | 8.18 | 7.64 | 8.15 | 00:00:00 | | 2011-08-15 | 2,824,200 | 8.19 | 8.24 | 7.96 | 8.13 | 00:00:00 | | 2011-08-16 | 2,784,600 | 8.13 | 8.28 | 7.95 | 8.25 | 00:00:00 | | 2011-08-17 | 7,632,200 | 8.23 | 8.40 | 8.12 | 8.40 | 00:00:00 | | 2011-08-18 | 4,808,800 | 8.25 | 8.30 | 7.82 | 7.96 | 00:00:00 | | 2011-08-19 | 5,340,800 | 7.91 | 8.06 | 7.60 | 7.99 | 00:00:00 | | 2011-08-22 | 3,726,500 | 7.91 | 8.09 | 7.81 | 7.99 | 00:00:00 | | 2011-08-23 | 3,729,000 | 8.09 | 8.15 | 7.92 | 8.04 | 00:00:00 | | 2011-08-24 | 3,110,100 | 8.10 | 8.33 | 8.01 | 8.26 | 00:00:00 | | 2011-08-25 | 2,536,700 | 8.37 | 8.56 | 8.30 | 8.40 | 00:00:00 | | 2011-08-26 | 3,454,800 | 8.40 | 8.45 | 8.13 | 8.25 | 00:00:00 | | 2011-08-29 | 1,677,100 | 8.41 | 8.45 | 8.33 | 8.41 | 00:00:00 | | 2011-08-30 | 3,075,000 | 8.50 | 8.62 | 8.45 | 8.57 | 00:00:00 | | 2011-08-31 | 3,927,000 | 8.57 | 8.74 | 8.54 | 8.72 | 00:00:00 | | 2011-09-01 | 2,356,600 | 8.77 | 8.83 | 8.57 | 8.75 | 00:00:00 | | 2011-09-02 | 2,900,100 | 8.65 | 8.72 | 8.40 | 8.52 | 00:00:00 | | 2011-09-05 | 3,074,300 | 8.40 | 8.42 | 8.21 | 8.25 | 00:00:00 | | 2011-09-06 | 3,806,100 | 8.22 | 8.40 | 8.05 | 8.23 | 00:00:00 | | 2011-09-07 | 2,675,900 | 8.35 | 8.38 | 8.26 | 8.38 | 00:00:00 | | 2011-09-08 | 3,200,500 | 8.37 | 8.54 | 8.28 | 8.44 | 00:00:00 | | 2011-09-09 | 2,025,700 | 8.36 | 8.43 | 8.08 | 8.11 | 00:00:00 | | 2011-09-12 | 3,216,100 | 7.89 | 8.00 | 7.75 | 7.88 | 00:00:00 | | 2011-09-13 | 2,497,200 | 7.99 | 7.99 | 7.60 | 7.87 | 00:00:00 | | 2011-09-14 | 2,716,200 | 7.78 | 8.07 | 7.77 | 8.02 | 00:00:00 | | 2011-09-15 | 2,352,200 | 8.09 | 8.25 | 8.09 | 8.20 | 00:00:00 | | 2011-09-16 | 3,324,100 | 8.25 | 8.27 | 8.12 | 8.16 | 00:00:00 | | 2011-09-19 | 1,849,500 | 7.98 | 8.31 | 7.92 | 8.31 | 00:00:00 | | 2011-09-20 | 2,768,500 | 8.24 | 8.52 | 8.19 | 8.48 | 00:00:00 | | 2011-09-21 | 1,840,500 | 8.49 | 8.50 | 8.34 | 8.38 | 00:00:00 | | 2011-09-22 | 3,299,200 | 8.18 | 8.30 | 7.95 | 8.01 | 00:00:00 | | 2011-09-23 | 3,307,100 | 8.11 | 8.13 | 7.68 | 8.00 | 00:00:00 | | 2011-09-26 | 3,714,100 | 7.96 | 8.41 | 7.80 | 8.17 | 00:00:00 | | 2011-09-27 | 4,044,800 | 8.40 | 8.68 | 8.27 | 8.62 | 00:00:00 | | 2011-09-28 | 2,822,800 | 8.49 | 8.70 | 8.30 | 8.52 | 00:00:00 | | 2011-09-29 | 3,494,900 | 8.51 | 8.80 | 8.48 | 8.68 | 00:00:00 | | 2011-09-30 | 1,637,100 | 8.70 | 8.70 | 8.46 | 8.59 | 00:00:00 | | 2011-10-03 | 3,186,000 | 8.50 | 8.62 | 8.43 | 8.50 | 00:00:00 | | 2011-10-04 | 6,456,000 | 8.50 | 8.51 | 7.87 | 8.07 | 00:00:00 | | 2011-10-05 | 2,712,000 | 8.21 | 8.27 | 8.02 | 8.23 | 00:00:00 | | 2011-10-06 | 3,174,300 | 8.32 | 8.54 | 8.30 | 8.53 | 00:00:00 | | 2011-10-07 | 2,668,400 | 8.59 | 8.71 | 8.51 | 8.52 | 00:00:00 | | 2011-10-10 | 9,251,100 | 8.83 | 9.15 | 8.81 | 9.08 | 00:00:00 | | 2011-10-11 | 5,960,000 | 9.08 | 9.37 | 9.03 | 9.30 | 00:00:00 | | 2011-10-12 | 5,655,100 | 9.34 | 9.49 | 9.16 | 9.42 | 00:00:00 | | 2011-10-13 | 6,518,600 | 9.33 | 9.60 | 9.33 | 9.60 | 00:00:00 | | 2011-10-14 | 4,291,900 | 9.63 | 9.65 | 9.32 | 9.37 | 00:00:00 | | 2011-10-17 | 3,794,000 | 9.49 | 9.57 | 9.08 | 9.20 | 00:00:00 | | 2011-10-18 | 3,629,200 | 9.11 | 9.51 | 9.05 | 9.41 | 00:00:00 | | 2011-10-19 | 2,438,900 | 9.48 | 9.51 | 9.36 | 9.44 | 00:00:00 | | 2011-10-20 | 2,731,800 | 9.32 | 9.51 | 9.25 | 9.33 | 00:00:00 | | 2011-10-21 | 3,047,700 | 9.37 | 9.68 | 9.28 | 9.50 | 00:00:00 | | 2011-10-24 | 2,230,000 | 9.53 | 9.77 | 9.45 | 9.72 | 00:00:00 | | 2011-10-25 | 2,407,800 | 9.65 | 9.75 | 9.51 | 9.59 | 00:00:00 | | 2011-10-26 | 3,039,600 | 9.54 | 9.70 | 9.45 | 9.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
