|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-10-26 | 3,039,600 | 9.54 | 9.70 | 9.45 | 9.50 | 00:00:00 | 2011-10-27 | 2,730,600 | 9.73 | 9.77 | 9.61 | 9.73 | 00:00:00 | 2011-10-28 | 2,623,700 | 9.73 | 9.76 | 9.47 | 9.52 | 00:00:00 | 2011-10-31 | 3,275,700 | 9.40 | 9.52 | 9.20 | 9.20 | 00:00:00 | 2011-11-01 | 4,166,100 | 9.05 | 9.14 | 8.80 | 8.94 | 00:00:00 | 2011-11-02 | 2,747,900 | 9.04 | 9.05 | 8.82 | 8.99 | 00:00:00 | 2011-11-03 | 4,283,100 | 8.85 | 9.28 | 8.85 | 9.25 | 00:00:00 | 2011-11-04 | 2,779,300 | 9.26 | 9.34 | 9.03 | 9.17 | 00:00:00 | 2011-11-07 | 1,963,400 | 9.08 | 9.48 | 9.00 | 9.24 | 00:00:00 | 2011-11-08 | 1,704,000 | 9.22 | 9.48 | 9.22 | 9.42 | 00:00:00 | 2011-11-09 | 2,991,300 | 9.50 | 9.50 | 9.12 | 9.24 | 00:00:00 | 2011-11-10 | 2,600,500 | 9.04 | 9.27 | 8.98 | 9.10 | 00:00:00 | 2011-11-11 | 1,462,000 | 9.10 | 9.40 | 9.08 | 9.32 | 00:00:00 | 2011-11-14 | 2,254,100 | 9.33 | 9.43 | 9.08 | 9.09 | 00:00:00 | 2011-11-15 | 2,250,900 | 9.08 | 9.09 | 8.87 | 9.00 | 00:00:00 | 2011-11-16 | 2,420,100 | 9.01 | 9.20 | 8.96 | 9.10 | 00:00:00 | 2011-11-17 | 3,502,600 | 8.79 | 8.93 | 8.59 | 8.84 | 00:00:00 | 2011-11-18 | 3,384,700 | 8.84 | 9.00 | 8.76 | 8.91 | 00:00:00 | 2011-11-21 | 2,153,500 | 8.85 | 8.88 | 8.55 | 8.57 | 00:00:00 | 2011-11-22 | 2,842,300 | 8.65 | 8.66 | 8.40 | 8.40 | 00:00:00 | 2011-11-23 | 3,474,000 | 8.32 | 8.55 | 8.29 | 8.39 | 00:00:00 | 2011-11-24 | 2,012,600 | 8.49 | 8.57 | 8.31 | 8.41 | 00:00:00 | 2011-11-25 | 1,127,500 | 8.42 | 8.51 | 8.25 | 8.46 | 00:00:00 | 2011-11-28 | 2,807,100 | 8.56 | 8.78 | 8.51 | 8.69 | 00:00:00 | 2011-11-29 | 2,329,100 | 8.70 | 8.86 | 8.65 | 8.83 | 00:00:00 | 2011-11-30 | 3,732,000 | 8.72 | 9.19 | 8.71 | 9.18 | 00:00:00 | 2011-12-01 | 2,576,300 | 9.20 | 9.30 | 9.11 | 9.18 | 00:00:00 | 2011-12-02 | 2,033,400 | 9.28 | 9.29 | 9.14 | 9.20 | 00:00:00 | 2011-12-05 | 1,966,600 | 9.27 | 9.38 | 9.20 | 9.23 | 00:00:00 | 2011-12-06 | 1,571,200 | 9.24 | 9.37 | 9.20 | 9.25 | 00:00:00 | 2011-12-07 | 4,070,900 | 9.36 | 9.40 | 9.10 | 9.35 | 00:00:00 | 2011-12-08 | 2,689,900 | 9.38 | 9.46 | 9.15 | 9.15 | 00:00:00 | 2011-12-09 | 1,738,800 | 9.08 | 9.36 | 9.02 | 9.30 | 00:00:00 | 2011-12-12 | 1,365,400 | 9.26 | 9.29 | 9.03 | 9.06 | 00:00:00 | 2011-12-13 | 1,613,800 | 9.08 | 9.21 | 9.01 | 9.12 | 00:00:00 | 2011-12-14 | 1,786,500 | 9.11 | 9.18 | 8.91 | 8.99 | 00:00:00 | 2011-12-15 | 3,022,300 | 9.00 | 9.16 | 8.93 | 9.05 | 00:00:00 | 2011-12-16 | 2,907,000 | 9.12 | 9.16 | 8.99 | 9.12 | 00:00:00 | 2011-12-19 | 2,125,400 | 9.02 | 9.28 | 9.02 | 9.19 | 00:00:00 | 2011-12-20 | 2,715,300 | 9.19 | 9.39 | 9.13 | 9.39 | 00:00:00 | 2011-12-21 | 2,120,100 | 9.46 | 9.48 | 9.28 | 9.34 | 00:00:00 | 2011-12-22 | 1,490,900 | 9.35 | 9.41 | 9.26 | 9.32 | 00:00:00 | 2011-12-23 | 1,301,600 | 9.39 | 9.40 | 9.33 | 9.37 | 00:00:00 | 2011-12-27 | 983,400 | 9.37 | 9.48 | 9.30 | 9.44 | 00:00:00 | 2011-12-28 | 1,683,700 | 9.44 | 9.50 | 9.30 | 9.34 | 00:00:00 | 2011-12-29 | 1,379,300 | 9.35 | 9.38 | 9.19 | 9.33 | 00:00:00 | 2011-12-30 | 2,237,600 | 9.40 | 9.44 | 9.26 | 9.32 | 00:00:00 | 2012-01-02 | 795,400 | 9.32 | 9.48 | 9.32 | 9.43 | 00:00:00 | 2012-01-03 | 1,654,200 | 9.49 | 9.58 | 9.44 | 9.56 | 00:00:00 | 2012-01-04 | 1,856,100 | 9.55 | 9.61 | 9.41 | 9.48 | 00:00:00 | 2012-01-05 | 1,973,800 | 9.47 | 9.50 | 9.40 | 9.42 | 00:00:00 | 2012-01-06 | 2,070,600 | 9.44 | 9.53 | 9.27 | 9.35 | 00:00:00 | 2012-01-09 | 2,060,800 | 9.35 | 9.55 | 9.35 | 9.46 | 00:00:00 | 2012-01-10 | 2,732,400 | 9.50 | 9.59 | 9.42 | 9.42 | 00:00:00 | 2012-01-11 | 3,060,400 | 9.39 | 9.50 | 9.21 | 9.25 | 00:00:00 | 2012-01-12 | 2,601,400 | 9.27 | 9.41 | 9.20 | 9.20 | 00:00:00 | 2012-01-13 | 2,138,400 | 9.26 | 9.31 | 9.07 | 9.18 | 00:00:00 | 2012-01-16 | 1,848,300 | 9.14 | 9.37 | 9.14 | 9.33 | 00:00:00 | 2012-01-17 | 3,822,200 | 9.44 | 9.50 | 9.24 | 9.36 | 00:00:00 | 2012-01-18 | 2,238,400 | 9.37 | 9.39 | 9.24 | 9.34 | 00:00:00 | 2012-01-19 | 2,424,500 | 9.34 | 9.38 | 9.18 | 9.24 | 00:00:00 | 2012-01-20 | 2,085,200 | 9.25 | 9.25 | 9.15 | 9.19 | 00:00:00 | 2012-01-23 | 1,331,800 | 9.18 | 9.24 | 9.10 | 9.12 | 00:00:00 | 2012-01-24 | 2,188,900 | 9.07 | 9.08 | 8.92 | 9.06 | 00:00:00 | 2012-01-25 | 2,380,000 | 9.07 | 9.11 | 8.94 | 9.01 | 00:00:00 | 2012-01-26 | 2,135,500 | 9.02 | 9.05 | 8.92 | 9.00 | 00:00:00 | 2012-01-27 | 1,854,600 | 9.00 | 9.15 | 8.98 | 9.00 | 00:00:00 | 2012-01-30 | 1,464,300 | 8.95 | 9.01 | 8.86 | 8.91 | 00:00:00 | 2012-01-31 | 2,475,300 | 8.93 | 9.07 | 8.92 | 8.95 | 00:00:00 | 2012-02-01 | 3,321,000 | 8.98 | 9.42 | 8.98 | 9.32 | 00:00:00 | 2012-02-02 | 1,805,100 | 9.35 | 9.43 | 9.25 | 9.30 | 00:00:00 | 2012-02-03 | 2,925,100 | 9.30 | 9.48 | 9.28 | 9.44 | 00:00:00 | 2012-02-06 | 2,757,500 | 9.43 | 9.55 | 9.35 | 9.50 | 00:00:00 | 2012-02-07 | 1,509,500 | 9.53 | 9.53 | 9.30 | 9.42 | 00:00:00 | 2012-02-08 | 1,871,200 | 9.43 | 9.52 | 9.40 | 9.47 | 00:00:00 | 2012-02-09 | 2,955,700 | 9.46 | 9.53 | 9.41 | 9.48 | 00:00:00 | 2012-02-10 | 1,662,900 | 9.42 | 9.50 | 9.38 | 9.47 | 00:00:00 | 2012-02-13 | 2,121,200 | 9.50 | 9.52 | 9.46 | 9.50 | 00:00:00 | 2012-02-14 | 1,622,100 | 9.46 | 9.48 | 9.39 | 9.45 | 00:00:00 | 2012-02-15 | 1,450,900 | 9.47 | 9.55 | 9.41 | 9.50 | 00:00:00 | 2012-02-16 | 1,934,200 | 9.45 | 9.48 | 9.23 | 9.29 | 00:00:00 | 2012-02-17 | 2,294,500 | 9.35 | 9.44 | 9.29 | 9.36 | 00:00:00 | 2012-02-20 | 1,475,800 | 9.40 | 9.58 | 9.36 | 9.58 | 00:00:00 | 2012-02-21 | 1,730,400 | 9.56 | 9.59 | 9.39 | 9.45 | 00:00:00 | 2012-02-22 | 1,996,500 | 9.41 | 9.53 | 9.40 | 9.40 | 00:00:00 | 2012-02-23 | 1,844,900 | 9.40 | 9.42 | 9.25 | 9.31 | 00:00:00 | 2012-02-24 | 2,128,500 | 9.30 | 9.58 | 9.30 | 9.55 | 00:00:00 | 2012-02-27 | 1,510,200 | 9.50 | 9.60 | 9.47 | 9.57 | 00:00:00 | 2012-02-28 | 1,188,500 | 9.56 | 9.60 | 9.47 | 9.55 | 00:00:00 | 2012-02-29 | 1,449,500 | 9.55 | 9.68 | 9.48 | 9.50 | 00:00:00 | 2012-03-01 | 1,497,200 | 9.46 | 9.60 | 9.37 | 9.52 | 00:00:00 | 2012-03-02 | 839,900 | 9.51 | 9.58 | 9.45 | 9.48 | 00:00:00 | 2012-03-05 | 1,409,800 | 9.44 | 9.45 | 9.25 | 9.30 | 00:00:00 | 2012-03-06 | 1,976,500 | 9.23 | 9.23 | 9.02 | 9.02 | 00:00:00 | 2012-03-07 | 2,509,100 | 9.02 | 9.15 | 9.01 | 9.13 | 00:00:00 | 2012-03-08 | 2,570,400 | 9.20 | 9.21 | 9.05 | 9.12 | 00:00:00 | 2012-03-09 | 1,936,700 | 9.11 | 9.22 | 9.11 | 9.16 | 00:00:00 | 2012-03-12 | 2,445,800 | 9.14 | 9.33 | 9.09 | 9.11 | 00:00:00 | 2012-03-13 | 1,190,800 | 9.19 | 9.35 | 9.15 | 9.31 | 00:00:00 | 2012-03-14 | 2,344,700 | 9.30 | 9.37 | 9.24 | 9.26 | 00:00:00 | 2012-03-15 | 2,004,400 | 9.27 | 9.30 | 9.14 | 9.27 | 00:00:00 | 2012-03-16 | 2,501,600 | 9.29 | 9.30 | 9.15 | 9.16 | 00:00:00 | 2012-03-19 | 987,200 | 9.18 | 9.30 | 9.12 | 9.23 | 00:00:00 | 2012-03-20 | 1,386,700 | 9.23 | 9.25 | 9.13 | 9.25 | 00:00:00 | 2012-03-21 | 1,903,900 | 9.26 | 9.28 | 9.09 | 9.13 | 00:00:00 | 2012-03-22 | 2,453,505 | 9.14 | 9.18 | 8.92 | 8.96 | 00:00:00 | 2012-03-23 | 2,527,300 | 8.99 | 9.13 | 8.84 | 8.94 | 00:00:00 | 2012-03-26 | 2,089,800 | 8.97 | 8.97 | 8.75 | 8.89 | 00:00:00 | 2012-03-27 | 3,932,200 | 8.95 | 9.05 | 8.79 | 8.82 | 00:00:00 | 2012-03-28 | 3,128,000 | 8.84 | 8.90 | 8.61 | 8.61 | 00:00:00 | 2012-03-29 | 3,816,500 | 8.60 | 8.77 | 8.46 | 8.50 | 00:00:00 | 2012-03-30 | 4,074,100 | 8.55 | 8.73 | 8.50 | 8.62 | 00:00:00 | 2012-04-02 | 2,294,700 | 8.64 | 8.84 | 8.55 | 8.80 | 00:00:00 | 2012-04-03 | 7,136,800 | 8.72 | 8.73 | 8.22 | 8.24 | 00:00:00 | 2012-04-04 | 7,378,700 | 8.20 | 8.54 | 8.15 | 8.41 | 00:00:00 | 2012-04-05 | 2,712,100 | 8.42 | 8.48 | 8.28 | 8.44 | 00:00:00 | 2012-04-10 | 4,071,400 | 8.40 | 8.60 | 8.36 | 8.40 | 00:00:00 | 2012-04-11 | 3,682,000 | 8.42 | 8.62 | 8.42 | 8.56 | 00:00:00 | 2012-04-12 | 3,312,700 | 8.69 | 8.70 | 8.43 | 8.56 | 00:00:00 | 2012-04-13 | 2,917,800 | 8.53 | 8.54 | 8.12 | 8.19 | 00:00:00 | 2012-04-16 | 1,952,500 | 8.12 | 8.26 | 8.12 | 8.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|