|
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 | 2012-10-02 | 1,852,200 | 10.30 | 10.53 | 10.23 | 10.26 | 00:00:00 | 2012-10-03 | 1,432,400 | 10.26 | 10.43 | 10.22 | 10.23 | 00:00:00 | 2012-10-04 | 1,347,300 | 10.24 | 10.45 | 10.23 | 10.27 | 00:00:00 | 2012-10-05 | 728,600 | 10.32 | 10.45 | 10.22 | 10.43 | 00:00:00 | 2012-10-08 | 478,100 | 10.40 | 10.45 | 10.31 | 10.35 | 00:00:00 | 2012-10-09 | 1,726,000 | 10.39 | 10.39 | 10.02 | 10.25 | 00:00:00 | 2012-10-10 | 11,293,100 | 10.16 | 10.28 | 10.05 | 10.05 | 00:00:00 | 2012-10-11 | 1,398,500 | 10.02 | 10.10 | 9.91 | 10.01 | 00:00:00 | 2012-10-12 | 737,600 | 10.15 | 10.20 | 9.92 | 9.92 | 00:00:00 | 2012-10-15 | 909,200 | 9.90 | 10.10 | 9.78 | 9.85 | 00:00:00 | 2012-10-16 | 1,109,000 | 9.96 | 10.34 | 9.93 | 10.30 | 00:00:00 | 2012-10-17 | 1,178,000 | 10.37 | 10.46 | 10.27 | 10.41 | 00:00:00 | 2012-10-18 | 1,345,100 | 10.42 | 10.50 | 10.27 | 10.50 | 00:00:00 | 2012-10-19 | 1,407,500 | 10.49 | 10.59 | 10.36 | 10.52 | 00:00:00 | 2012-10-22 | 3,760,700 | 10.50 | 10.71 | 10.40 | 10.71 | 00:00:00 | 2012-10-23 | 3,666,700 | 10.69 | 10.72 | 10.46 | 10.53 | 00:00:00 | 2012-10-24 | 1,967,200 | 10.59 | 10.72 | 10.41 | 10.68 | 00:00:00 | 2012-10-25 | 2,433,000 | 10.65 | 10.98 | 10.65 | 10.84 | 00:00:00 | 2012-10-26 | 1,984,200 | 10.73 | 10.76 | 10.50 | 10.65 | 00:00:00 | 2012-10-29 | 1,521,200 | 10.79 | 10.85 | 10.53 | 10.63 | 00:00:00 | 2012-10-30 | 773,800 | 10.74 | 10.88 | 10.62 | 10.73 | 00:00:00 | 2012-10-31 | 2,315,300 | 10.69 | 11.02 | 10.69 | 10.90 | 00:00:00 | 2012-11-01 | 2,733,300 | 10.90 | 11.05 | 10.90 | 10.95 | 00:00:00 | 2012-11-02 | 1,708,300 | 10.98 | 11.19 | 10.96 | 11.09 | 00:00:00 | 2012-11-05 | 7,257,500 | 11.04 | 11.04 | 10.77 | 10.80 | 00:00:00 | 2012-11-06 | 15,013,400 | 10.85 | 11.09 | 10.81 | 10.99 | 00:00:00 | 2012-11-07 | 6,495,900 | 11.08 | 11.09 | 10.81 | 10.91 | 00:00:00 | 2012-11-08 | 3,096,300 | 10.95 | 11.05 | 10.83 | 10.90 | 00:00:00 | 2012-11-09 | 5,783,400 | 10.88 | 11.02 | 10.71 | 11.02 | 00:00:00 | 2012-11-12 | 1,406,100 | 11.01 | 11.05 | 10.68 | 10.70 | 00:00:00 | 2012-11-13 | 1,868,800 | 10.69 | 11.08 | 10.53 | 10.97 | 00:00:00 | 2012-11-14 | 1,253,400 | 11.01 | 11.03 | 10.85 | 10.94 | 00:00:00 | 2012-11-15 | 1,086,500 | 10.84 | 11.02 | 10.84 | 10.98 | 00:00:00 | 2012-11-16 | 1,178,800 | 10.98 | 11.07 | 10.91 | 10.93 | 00:00:00 | 2012-11-19 | 1,715,900 | 11.07 | 11.14 | 10.93 | 11.11 | 00:00:00 | 2012-11-20 | 1,571,700 | 11.10 | 11.15 | 10.92 | 11.10 | 00:00:00 | 2012-11-21 | 1,466,700 | 11.07 | 11.26 | 11.05 | 11.18 | 00:00:00 | 2012-11-22 | 694,100 | 11.26 | 11.28 | 11.12 | 11.14 | 00:00:00 | 2012-11-23 | 1,321,500 | 11.20 | 11.28 | 11.14 | 11.26 | 00:00:00 | 2012-11-26 | 1,359,800 | 11.26 | 11.26 | 11.02 | 11.19 | 00:00:00 | 2012-11-27 | 1,323,900 | 11.27 | 11.35 | 11.11 | 11.15 | 00:00:00 | 2012-11-28 | 1,102,000 | 11.14 | 11.35 | 11.05 | 11.35 | 00:00:00 | 2012-11-29 | 2,220,900 | 11.36 | 11.57 | 11.22 | 11.30 | 00:00:00 | 2012-11-30 | 8,791,700 | 11.60 | 11.65 | 11.22 | 11.40 | 00:00:00 | 2012-12-03 | 32,826,800 | 11.51 | 11.69 | 11.35 | 11.36 | 00:00:00 | 2012-12-04 | 2,618,400 | 11.40 | 11.55 | 11.24 | 11.55 | 00:00:00 | 2012-12-05 | 33,932,500 | 11.53 | 11.57 | 11.23 | 11.36 | 00:00:00 | 2012-12-06 | 48,793,700 | 11.42 | 11.42 | 11.26 | 11.30 | 00:00:00 | 2012-12-07 | 23,920,900 | 11.32 | 11.45 | 11.26 | 11.42 | 00:00:00 | 2012-12-10 | 6,134,900 | 11.44 | 11.44 | 11.22 | 11.34 | 00:00:00 | 2012-12-11 | 5,253,500 | 11.40 | 11.49 | 11.30 | 11.31 | 00:00:00 | 2012-12-12 | 7,292,600 | 11.36 | 11.41 | 11.22 | 11.24 | 00:00:00 | 2012-12-13 | 52,537,500 | 10.39 | 10.49 | 10.24 | 10.45 | 00:00:00 | 2012-12-14 | 6,618,100 | 10.51 | 10.66 | 10.43 | 10.65 | 00:00:00 | 2012-12-17 | 22,116,000 | 10.66 | 10.74 | 10.61 | 10.70 | 00:00:00 | 2012-12-18 | 22,153,900 | 10.78 | 11.15 | 10.76 | 11.15 | 00:00:00 | 2012-12-19 | 11,750,600 | 11.15 | 11.35 | 11.05 | 11.16 | 00:00:00 | 2012-12-20 | 16,301,800 | 11.15 | 11.28 | 11.12 | 11.23 | 00:00:00 | 2012-12-21 | 7,361,100 | 11.17 | 11.39 | 11.15 | 11.39 | 00:00:00 | 2012-12-24 | 769,400 | 11.40 | 11.42 | 11.15 | 11.32 | 00:00:00 | 2012-12-25 | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 00:00:00 | 2012-12-26 | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 00:00:00 | 2012-12-27 | 3,258,300 | 11.27 | 11.41 | 11.21 | 11.41 | 00:00:00 | 2012-12-28 | 1,624,100 | 11.38 | 11.44 | 11.21 | 11.25 | 00:00:00 | 2012-12-31 | 3,161,000 | 11.23 | 11.32 | 11.03 | 11.20 | 00:00:00 | 2013-01-01 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | 2013-01-02 | 2,365,300 | 11.42 | 11.50 | 11.35 | 11.43 | 00:00:00 | 2013-01-03 | 3,159,700 | 11.43 | 11.70 | 11.35 | 11.66 | 00:00:00 | 2013-01-04 | 1,951,400 | 11.69 | 11.70 | 11.50 | 11.62 | 00:00:00 | 2013-01-07 | 1,896,700 | 11.65 | 11.70 | 11.56 | 11.61 | 00:00:00 | 2013-01-08 | 2,397,200 | 11.61 | 11.80 | 11.58 | 11.74 | 00:00:00 | 2013-01-09 | 1,560,900 | 11.82 | 11.95 | 11.60 | 11.85 | 00:00:00 | 2013-01-10 | 2,533,100 | 11.95 | 12.15 | 11.86 | 11.99 | 00:00:00 | 2013-01-11 | 1,556,300 | 12.09 | 12.15 | 12.00 | 12.06 | 00:00:00 | 2013-01-14 | 1,472,900 | 12.16 | 12.19 | 11.76 | 11.85 | 00:00:00 | 2013-01-15 | 1,480,000 | 11.77 | 11.95 | 11.72 | 11.85 | 00:00:00 | 2013-01-16 | 2,512,600 | 11.84 | 12.00 | 11.64 | 11.88 | 00:00:00 | 2013-01-17 | 1,959,600 | 11.90 | 11.95 | 11.78 | 11.80 | 00:00:00 | 2013-01-18 | 3,416,200 | 11.80 | 11.85 | 11.54 | 11.60 | 00:00:00 | 2013-01-21 | 1,927,900 | 11.76 | 11.92 | 11.72 | 11.77 | 00:00:00 | 2013-01-22 | 1,432,779 | 11.80 | 11.82 | 11.63 | 11.72 | 00:00:00 | 2013-01-23 | 2,090,656 | 11.80 | 11.80 | 11.66 | 11.70 | 00:00:00 | 2013-01-24 | 2,211,873 | 11.71 | 11.78 | 11.58 | 11.64 | 00:00:00 | 2013-01-25 | 2,295,053 | 11.66 | 11.90 | 11.62 | 11.81 | 00:00:00 | 2013-01-28 | 1,748,586 | 11.88 | 11.90 | 11.74 | 11.74 | 00:00:00 | 2013-01-29 | 2,022,082 | 11.71 | 11.88 | 11.69 | 11.75 | 00:00:00 | 2013-01-30 | 4,008,507 | 11.81 | 11.90 | 11.75 | 11.82 | 00:00:00 | 2013-01-31 | 1,926,035 | 11.86 | 11.92 | 11.75 | 11.81 | 00:00:00 | 2013-02-01 | 3,544,461 | 11.76 | 11.82 | 11.28 | 11.53 | 00:00:00 | 2013-02-04 | 3,136,664 | 11.50 | 11.51 | 10.99 | 11.06 | 00:00:00 | 2013-02-05 | 2,888,500 | 11.00 | 11.48 | 11.00 | 11.40 | 00:00:00 | 2013-02-06 | 1,826,545 | 11.41 | 11.54 | 11.27 | 11.33 | 00:00:00 | 2013-02-07 | 2,072,297 | 11.38 | 11.52 | 11.23 | 11.23 | 00:00:00 | 2013-02-08 | 1,888,491 | 11.21 | 11.41 | 11.17 | 11.34 | 00:00:00 | 2013-02-11 | 1,509,155 | 11.41 | 11.41 | 11.19 | 11.20 | 00:00:00 | 2013-02-12 | 3,545,191 | 11.23 | 11.37 | 11.20 | 11.32 | 00:00:00 | 2013-02-13 | 3,427,518 | 11.39 | 11.85 | 11.34 | 11.82 | 00:00:00 | 2013-02-14 | 2,878,854 | 11.60 | 11.84 | 11.53 | 11.77 | 00:00:00 | 2013-02-15 | 2,720,045 | 11.72 | 11.85 | 11.67 | 11.78 | 00:00:00 | 2013-02-18 | 1,352,726 | 11.76 | 11.82 | 11.54 | 11.61 | 00:00:00 | 2013-02-19 | 1,666,595 | 11.57 | 11.66 | 11.43 | 11.58 | 00:00:00 | 2013-02-20 | 4,415,556 | 11.75 | 12.00 | 11.73 | 11.98 | 00:00:00 | 2013-02-21 | 3,176,600 | 11.90 | 11.95 | 11.75 | 11.91 | 00:00:00 | 2013-02-22 | 7,339,200 | 11.91 | 11.98 | 11.88 | 11.92 | 00:00:00 | 2013-02-25 | 2,482,200 | 11.90 | 11.99 | 11.85 | 11.98 | 00:00:00 | 2013-02-26 | 4,730,748 | 11.53 | 11.94 | 11.50 | 11.80 | 00:00:00 | 2013-02-27 | 2,789,692 | 11.79 | 11.94 | 11.78 | 11.92 | 00:00:00 | 2013-02-28 | 4,607,200 | 11.93 | 12.01 | 11.91 | 12.01 | 00:00:00 | 2013-03-01 | 3,702,300 | 12.00 | 12.22 | 11.93 | 12.19 | 00:00:00 | 2013-03-04 | 3,101,164 | 12.10 | 12.25 | 12.08 | 12.24 | 00:00:00 | 2013-03-05 | 4,756,329 | 12.32 | 12.59 | 12.28 | 12.55 | 00:00:00 | 2013-03-06 | 3,657,847 | 12.51 | 12.64 | 12.46 | 12.49 | 00:00:00 | 2013-03-07 | 2,629,234 | 12.48 | 12.56 | 12.42 | 12.55 | 00:00:00 | 2013-03-08 | 4,452,761 | 12.58 | 12.59 | 12.33 | 12.53 | 00:00:00 | 2013-03-11 | 2,072,300 | 12.52 | 12.59 | 12.50 | 12.58 | 00:00:00 | 2013-03-12 | 2,101,700 | 12.53 | 12.60 | 12.46 | 12.56 | 00:00:00 | 2013-03-13 | 2,298,900 | 12.54 | 12.60 | 12.46 | 12.60 | 00:00:00 | 2013-03-14 | 2,766,100 | 12.60 | 12.61 | 12.54 | 12.61 | 00:00:00 | 2013-03-15 | 3,875,100 | 12.62 | 12.64 | 12.38 | 12.38 | 00:00:00 | 2013-03-18 | 2,382,164 | 12.17 | 12.50 | 12.00 | 12.46 | 00:00:00 | 2013-03-19 | 1,274,709 | 12.46 | 12.47 | 12.24 | 12.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|