|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-16 | 1,952,500 | 8.12 | 8.26 | 8.12 | 8.17 | 00:00:00 | | 2012-04-17 | 3,062,400 | 8.21 | 8.38 | 8.14 | 8.33 | 00:00:00 | | 2012-04-18 | 2,356,800 | 8.39 | 8.39 | 8.13 | 8.13 | 00:00:00 | | 2012-04-19 | 3,726,200 | 8.22 | 8.28 | 8.05 | 8.10 | 00:00:00 | | 2012-04-20 | 3,637,200 | 8.15 | 8.25 | 7.95 | 8.22 | 00:00:00 | | 2012-04-23 | 3,564,700 | 8.19 | 8.20 | 7.99 | 8.13 | 00:00:00 | | 2012-04-24 | 4,171,400 | 8.22 | 8.50 | 8.19 | 8.48 | 00:00:00 | | 2012-04-25 | 3,002,800 | 8.48 | 8.73 | 8.48 | 8.59 | 00:00:00 | | 2012-04-26 | 3,237,000 | 8.60 | 8.70 | 8.47 | 8.53 | 00:00:00 | | 2012-04-27 | 2,542,000 | 8.41 | 8.77 | 8.39 | 8.63 | 00:00:00 | | 2012-04-30 | 2,594,600 | 8.69 | 8.69 | 8.41 | 8.41 | 00:00:00 | | 2012-05-02 | 3,304,700 | 8.57 | 8.60 | 8.25 | 8.36 | 00:00:00 | | 2012-05-03 | 2,730,600 | 8.40 | 8.65 | 8.31 | 8.52 | 00:00:00 | | 2012-05-04 | 3,451,400 | 8.52 | 8.58 | 8.36 | 8.41 | 00:00:00 | | 2012-05-07 | 2,237,300 | 8.22 | 8.51 | 8.18 | 8.49 | 00:00:00 | | 2012-05-08 | 3,022,400 | 8.43 | 8.68 | 8.43 | 8.53 | 00:00:00 | | 2012-05-09 | 2,125,300 | 8.59 | 8.59 | 8.27 | 8.46 | 00:00:00 | | 2012-05-10 | 2,803,500 | 8.56 | 8.60 | 8.36 | 8.59 | 00:00:00 | | 2012-05-11 | 2,406,500 | 8.62 | 8.63 | 8.36 | 8.50 | 00:00:00 | | 2012-05-14 | 2,416,600 | 8.44 | 8.48 | 8.34 | 8.39 | 00:00:00 | | 2012-05-15 | 2,635,544 | 8.50 | 8.52 | 8.26 | 8.33 | 00:00:00 | | 2012-05-16 | 3,508,800 | 8.28 | 8.29 | 8.10 | 8.12 | 00:00:00 | | 2012-05-17 | 10,893,600 | 8.15 | 8.35 | 8.00 | 8.10 | 00:00:00 | | 2012-05-18 | 11,825,200 | 8.09 | 8.13 | 7.96 | 8.13 | 00:00:00 | | 2012-05-21 | 4,251,600 | 8.15 | 8.25 | 8.09 | 8.25 | 00:00:00 | | 2012-05-22 | 3,436,400 | 8.34 | 8.54 | 8.33 | 8.48 | 00:00:00 | | 2012-05-23 | 22,312,600 | 8.36 | 8.50 | 8.16 | 8.19 | 00:00:00 | | 2012-05-24 | 27,319,800 | 8.02 | 8.08 | 7.78 | 7.98 | 00:00:00 | | 2012-05-25 | 17,737,200 | 8.04 | 8.10 | 7.89 | 8.00 | 00:00:00 | | 2012-05-28 | 11,539,900 | 8.05 | 8.14 | 7.86 | 7.88 | 00:00:00 | | 2012-05-29 | 3,028,700 | 7.93 | 7.97 | 7.77 | 7.87 | 00:00:00 | | 2012-05-30 | 10,913,100 | 7.80 | 7.89 | 7.63 | 7.73 | 00:00:00 | | 2012-05-31 | 8,592,200 | 7.83 | 7.83 | 7.57 | 7.65 | 00:00:00 | | 2012-06-01 | 4,736,800 | 7.66 | 7.71 | 7.43 | 7.51 | 00:00:00 | | 2012-06-04 | 1,115,975 | 7.45 | 7.59 | 7.41 | 7.57 | 00:00:00 | | 2012-06-05 | 2,609,900 | 7.70 | 7.74 | 7.61 | 7.68 | 00:00:00 | | 2012-06-06 | 7,260,300 | 7.70 | 7.80 | 7.60 | 7.77 | 00:00:00 | | 2012-06-07 | 4,046,600 | 7.83 | 7.95 | 7.72 | 7.90 | 00:00:00 | | 2012-06-08 | 3,902,000 | 7.84 | 8.02 | 7.78 | 8.00 | 00:00:00 | | 2012-06-11 | 3,364,400 | 8.13 | 8.61 | 8.02 | 8.05 | 00:00:00 | | 2012-06-12 | 2,871,500 | 8.03 | 8.11 | 7.94 | 8.09 | 00:00:00 | | 2012-06-13 | 1,807,200 | 8.12 | 8.14 | 7.97 | 8.05 | 00:00:00 | | 2012-06-14 | 2,028,000 | 8.00 | 8.17 | 7.95 | 8.16 | 00:00:00 | | 2012-06-15 | 2,177,700 | 8.21 | 8.24 | 8.11 | 8.15 | 00:00:00 | | 2012-06-18 | 983,500 | 8.29 | 8.30 | 8.04 | 8.11 | 00:00:00 | | 2012-06-19 | 1,715,600 | 8.09 | 8.22 | 8.08 | 8.11 | 00:00:00 | | 2012-06-20 | 5,570,300 | 8.20 | 8.37 | 8.14 | 8.34 | 00:00:00 | | 2012-06-21 | 5,611,100 | 8.30 | 8.46 | 8.26 | 8.34 | 00:00:00 | | 2012-06-22 | 3,611,200 | 8.37 | 8.74 | 8.34 | 8.69 | 00:00:00 | | 2012-06-25 | 2,107,900 | 8.68 | 8.68 | 8.48 | 8.54 | 00:00:00 | | 2012-06-26 | 2,594,600 | 8.46 | 8.70 | 8.29 | 8.31 | 00:00:00 | | 2012-06-27 | 2,218,900 | 8.39 | 8.55 | 8.21 | 8.54 | 00:00:00 | | 2012-06-28 | 1,446,500 | 8.49 | 8.61 | 8.43 | 8.59 | 00:00:00 | | 2012-06-29 | 3,306,800 | 8.83 | 8.97 | 8.66 | 8.89 | 00:00:00 | | 2012-07-02 | 2,301,400 | 8.98 | 8.98 | 8.83 | 8.96 | 00:00:00 | | 2012-07-03 | 1,835,700 | 8.98 | 9.00 | 8.85 | 8.95 | 00:00:00 | | 2012-07-04 | 1,356,000 | 8.96 | 9.09 | 8.93 | 9.07 | 00:00:00 | | 2012-07-05 | 2,178,100 | 9.06 | 9.06 | 8.81 | 8.87 | 00:00:00 | | 2012-07-06 | 2,122,500 | 8.91 | 8.93 | 8.59 | 8.61 | 00:00:00 | | 2012-07-09 | 2,897,800 | 8.61 | 8.68 | 8.51 | 8.56 | 00:00:00 | | 2012-07-10 | 2,315,200 | 8.64 | 8.84 | 8.46 | 8.71 | 00:00:00 | | 2012-07-11 | 2,168,500 | 8.70 | 8.95 | 8.65 | 8.79 | 00:00:00 | | 2012-07-12 | 1,565,600 | 8.77 | 8.77 | 8.57 | 8.67 | 00:00:00 | | 2012-07-13 | 1,737,400 | 8.69 | 8.90 | 8.62 | 8.80 | 00:00:00 | | 2012-07-16 | 2,385,200 | 8.73 | 8.91 | 8.65 | 8.74 | 00:00:00 | | 2012-07-17 | 2,329,600 | 8.78 | 8.90 | 8.72 | 8.79 | 00:00:00 | | 2012-07-18 | 1,618,500 | 8.85 | 8.99 | 8.74 | 8.95 | 00:00:00 | | 2012-07-19 | 1,743,600 | 8.97 | 9.10 | 8.91 | 8.93 | 00:00:00 | | 2012-07-20 | 3,286,800 | 8.99 | 9.07 | 8.46 | 8.65 | 00:00:00 | | 2012-07-23 | 2,333,400 | 8.53 | 8.75 | 8.22 | 8.56 | 00:00:00 | | 2012-07-24 | 1,453,300 | 8.69 | 8.69 | 8.20 | 8.40 | 00:00:00 | | 2012-07-25 | 2,863,800 | 8.35 | 8.66 | 8.31 | 8.40 | 00:00:00 | | 2012-07-26 | 2,187,300 | 8.65 | 8.90 | 8.28 | 8.58 | 00:00:00 | | 2012-07-27 | 1,372,400 | 8.47 | 8.95 | 8.42 | 8.86 | 00:00:00 | | 2012-07-30 | 787,900 | 8.94 | 8.95 | 8.67 | 8.81 | 00:00:00 | | 2012-07-31 | 919,400 | 8.84 | 8.92 | 8.71 | 8.85 | 00:00:00 | | 2012-08-01 | 1,180,400 | 8.79 | 8.94 | 8.56 | 8.67 | 00:00:00 | | 2012-08-02 | 1,537,700 | 8.66 | 8.88 | 8.38 | 8.38 | 00:00:00 | | 2012-08-03 | 1,341,300 | 8.39 | 8.88 | 8.39 | 8.74 | 00:00:00 | | 2012-08-06 | 1,379,500 | 8.77 | 9.28 | 8.74 | 9.12 | 00:00:00 | | 2012-08-07 | 1,762,100 | 9.12 | 9.32 | 8.96 | 9.05 | 00:00:00 | | 2012-08-08 | 1,357,300 | 8.98 | 9.15 | 8.88 | 9.10 | 00:00:00 | | 2012-08-09 | 1,222,200 | 9.15 | 9.15 | 8.92 | 9.05 | 00:00:00 | | 2012-08-10 | 745,900 | 9.00 | 9.06 | 8.93 | 8.95 | 00:00:00 | | 2012-08-13 | 984,711 | 8.97 | 8.99 | 8.80 | 8.84 | 00:00:00 | | 2012-08-14 | 1,199,900 | 8.90 | 8.90 | 8.77 | 8.78 | 00:00:00 | | 2012-08-15 | 910,300 | 8.78 | 8.85 | 8.77 | 8.79 | 00:00:00 | | 2012-08-16 | 2,504,100 | 8.80 | 9.15 | 8.80 | 9.03 | 00:00:00 | | 2012-08-17 | 3,275,600 | 9.06 | 9.60 | 9.06 | 9.56 | 00:00:00 | | 2012-08-20 | 2,121,700 | 9.59 | 9.63 | 9.31 | 9.61 | 00:00:00 | | 2012-08-21 | 1,434,600 | 9.63 | 9.80 | 9.56 | 9.73 | 00:00:00 | | 2012-08-22 | 903,600 | 9.68 | 9.80 | 9.60 | 9.75 | 00:00:00 | | 2012-08-23 | 1,533,800 | 9.79 | 9.80 | 9.42 | 9.72 | 00:00:00 | | 2012-08-24 | 1,037,000 | 9.74 | 9.81 | 9.55 | 9.72 | 00:00:00 | | 2012-08-27 | 2,669,400 | 9.76 | 9.79 | 9.64 | 9.72 | 00:00:00 | | 2012-08-28 | 3,997,000 | 9.74 | 9.74 | 9.44 | 9.44 | 00:00:00 | | 2012-08-29 | 1,875,900 | 9.41 | 9.55 | 9.28 | 9.50 | 00:00:00 | | 2012-08-30 | 1,336,100 | 9.52 | 9.52 | 9.28 | 9.29 | 00:00:00 | | 2012-08-31 | 1,356,600 | 9.30 | 9.43 | 9.30 | 9.39 | 00:00:00 | | 2012-09-03 | 669,500 | 9.43 | 9.56 | 9.32 | 9.39 | 00:00:00 | | 2012-09-04 | 836,300 | 9.40 | 9.51 | 9.35 | 9.40 | 00:00:00 | | 2012-09-05 | 1,128,900 | 9.35 | 9.41 | 9.23 | 9.29 | 00:00:00 | | 2012-09-06 | 1,502,600 | 9.34 | 9.59 | 9.26 | 9.54 | 00:00:00 | | 2012-09-07 | 1,563,900 | 9.55 | 9.72 | 9.55 | 9.60 | 00:00:00 | | 2012-09-10 | 3,940,100 | 9.63 | 9.70 | 9.57 | 9.65 | 00:00:00 | | 2012-09-11 | 796,300 | 9.64 | 9.65 | 9.52 | 9.54 | 00:00:00 | | 2012-09-12 | 1,951,200 | 9.58 | 9.69 | 9.41 | 9.48 | 00:00:00 | | 2012-09-13 | 1,612,900 | 9.48 | 9.70 | 9.46 | 9.70 | 00:00:00 | | 2012-09-14 | 2,540,000 | 9.75 | 10.29 | 9.75 | 10.22 | 00:00:00 | | 2012-09-17 | 2,168,900 | 10.19 | 10.40 | 10.01 | 10.12 | 00:00:00 | | 2012-09-18 | 1,840,500 | 10.03 | 10.13 | 9.83 | 10.05 | 00:00:00 | | 2012-09-19 | 1,760,100 | 10.05 | 10.22 | 9.91 | 10.02 | 00:00:00 | | 2012-09-20 | 1,072,600 | 9.94 | 10.23 | 9.90 | 10.23 | 00:00:00 | | 2012-09-21 | 2,757,800 | 10.26 | 10.69 | 10.21 | 10.62 | 00:00:00 | | 2012-09-24 | 5,029,200 | 10.52 | 10.55 | 10.28 | 10.29 | 00:00:00 | | 2012-09-25 | 1,223,000 | 10.30 | 10.48 | 10.18 | 10.20 | 00:00:00 | | 2012-09-26 | 3,474,400 | 10.09 | 10.15 | 9.62 | 9.70 | 00:00:00 | | 2012-09-27 | 1,172,600 | 9.71 | 10.10 | 9.70 | 10.09 | 00:00:00 | | 2012-09-28 | 1,873,400 | 10.15 | 10.27 | 9.91 | 10.12 | 00:00:00 | | 2012-10-01 | 1,936,300 | 10.24 | 10.45 | 10.14 | 10.33 | 00:00:00 | | 2012-10-02 | 1,852,200 | 10.30 | 10.53 | 10.23 | 10.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
