|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2013-03-19 | 1,274,709 | 12.46 | 12.47 | 12.24 | 12.31 | 00:00:00 | 2013-03-20 | 1,494,900 | 12.43 | 12.45 | 12.27 | 12.36 | 00:00:00 | 2013-03-21 | 2,869,400 | 12.41 | 12.60 | 12.35 | 12.51 | 00:00:00 | 2013-03-22 | 1,747,800 | 12.50 | 12.69 | 12.45 | 12.60 | 00:00:00 | 2013-03-25 | 1,591,302 | 12.70 | 12.75 | 12.40 | 12.45 | 00:00:00 | 2013-03-26 | 2,049,437 | 12.47 | 12.55 | 12.23 | 12.41 | 00:00:00 | 2013-03-27 | 1,780,609 | 12.48 | 12.48 | 12.14 | 12.33 | 00:00:00 | 2013-03-28 | 1,349,944 | 12.30 | 12.42 | 12.20 | 12.38 | 00:00:00 | 2013-04-01 | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 00:00:00 | 2013-04-02 | 4,480,000 | 12.41 | 12.65 | 12.34 | 12.59 | 00:00:00 | 2013-04-03 | 2,527,900 | 12.55 | 12.60 | 12.41 | 12.55 | 00:00:00 | 2013-04-04 | 2,054,200 | 12.62 | 12.64 | 12.23 | 12.28 | 00:00:00 | 2013-04-05 | 3,401,491 | 12.35 | 12.38 | 12.11 | 12.18 | 00:00:00 | 2013-04-08 | 1,857,800 | 12.19 | 12.35 | 12.19 | 12.22 | 00:00:00 | 2013-04-09 | 3,801,800 | 12.28 | 12.33 | 11.70 | 12.11 | 00:00:00 | 2013-04-10 | 2,161,700 | 12.20 | 12.47 | 12.10 | 12.40 | 00:00:00 | 2013-04-11 | 5,884,800 | 12.42 | 12.65 | 12.40 | 12.65 | 00:00:00 | 2013-04-12 | 1,596,600 | 12.60 | 12.80 | 12.57 | 12.78 | 00:00:00 | 2013-04-15 | 1,751,449 | 12.78 | 12.83 | 12.58 | 12.68 | 00:00:00 | 2013-04-16 | 1,442,720 | 12.65 | 12.73 | 12.57 | 12.57 | 00:00:00 | 2013-04-17 | 1,750,476 | 12.64 | 12.66 | 12.29 | 12.42 | 00:00:00 | 2013-04-18 | 1,843,900 | 12.53 | 12.60 | 12.31 | 12.31 | 00:00:00 | 2013-04-19 | 2,749,200 | 12.35 | 12.38 | 12.10 | 12.17 | 00:00:00 | 2013-04-22 | 4,227,132 | 12.24 | 12.34 | 12.18 | 12.31 | 00:00:00 | 2013-04-23 | 3,019,100 | 12.27 | 12.50 | 12.16 | 12.44 | 00:00:00 | 2013-04-24 | 2,202,300 | 12.44 | 12.69 | 12.44 | 12.62 | 00:00:00 | 2013-04-25 | 2,827,744 | 12.67 | 12.79 | 12.54 | 12.60 | 00:00:00 | 2013-04-26 | 3,035,350 | 12.76 | 12.79 | 12.56 | 12.73 | 00:00:00 | 2013-04-29 | 3,308,100 | 12.76 | 12.93 | 12.74 | 12.85 | 00:00:00 | 2013-04-30 | 5,517,052 | 12.88 | 12.89 | 12.36 | 12.57 | 00:00:00 | 2013-05-02 | 3,263,922 | 12.61 | 12.75 | 12.47 | 12.60 | 00:00:00 | 2013-05-03 | 5,362,420 | 12.69 | 12.90 | 12.63 | 12.86 | 00:00:00 | 2013-05-06 | 4,104,633 | 12.90 | 12.90 | 12.78 | 12.81 | 00:00:00 | 2013-05-07 | 4,326,544 | 12.88 | 12.94 | 12.80 | 12.88 | 00:00:00 | 2013-05-08 | 5,348,393 | 12.87 | 13.00 | 12.82 | 12.98 | 00:00:00 | 2013-05-09 | 2,351,499 | 12.97 | 13.19 | 12.91 | 13.14 | 00:00:00 | 2013-05-10 | 6,393,805 | 13.13 | 13.29 | 13.07 | 13.14 | 00:00:00 | 2013-05-13 | 10,162,822 | 13.17 | 13.23 | 13.08 | 13.15 | 00:00:00 | 2013-05-14 | 10,517,926 | 13.27 | 13.28 | 13.10 | 13.15 | 00:00:00 | 2013-05-15 | 5,936,712 | 13.16 | 13.33 | 13.15 | 13.25 | 00:00:00 | 2013-05-16 | 35,700,476 | 13.25 | 13.34 | 13.21 | 13.25 | 00:00:00 | 2013-05-17 | 10,012,364 | 13.20 | 13.28 | 13.18 | 13.25 | 00:00:00 | 2013-05-20 | 3,471,299 | 13.22 | 13.28 | 13.10 | 13.21 | 00:00:00 | 2013-05-21 | 2,350,182 | 13.18 | 13.27 | 13.12 | 13.20 | 00:00:00 | 2013-05-22 | 1,794,860 | 13.22 | 13.25 | 13.13 | 13.23 | 00:00:00 | 2013-05-23 | 22,148,406 | 12.87 | 12.95 | 12.53 | 12.63 | 00:00:00 | 2013-05-24 | 3,408,208 | 12.66 | 12.73 | 12.48 | 12.56 | 00:00:00 | 2013-05-27 | 10,230,272 | 12.58 | 12.68 | 12.49 | 12.57 | 00:00:00 | 2013-05-28 | 8,595,000 | 12.56 | 12.86 | 12.54 | 12.73 | 00:00:00 | 2013-05-29 | 3,034,100 | 12.72 | 12.80 | 12.56 | 12.65 | 00:00:00 | 2013-05-30 | 12,082,599 | 12.63 | 12.70 | 12.55 | 12.64 | 00:00:00 | 2013-05-31 | 5,750,305 | 12.66 | 12.67 | 12.43 | 12.48 | 00:00:00 | 2013-06-03 | 2,030,999 | 12.50 | 12.54 | 12.26 | 12.48 | 00:00:00 | 2013-06-04 | 1,293,124 | 12.58 | 12.65 | 12.52 | 12.54 | 00:00:00 | 2013-06-05 | 1,921,938 | 12.49 | 12.70 | 12.33 | 12.38 | 00:00:00 | 2013-06-06 | 4,449,100 | 12.46 | 12.64 | 12.31 | 12.32 | 00:00:00 | 2013-06-07 | 3,417,800 | 12.33 | 12.35 | 12.12 | 12.29 | 00:00:00 | 2013-06-10 | 6,214,748 | 12.25 | 12.40 | 12.17 | 12.24 | 00:00:00 | 2013-06-11 | 2,888,000 | 12.16 | 12.23 | 11.85 | 12.09 | 00:00:00 | 2013-06-12 | 2,686,400 | 12.03 | 12.46 | 12.03 | 12.27 | 00:00:00 | 2013-06-13 | 2,299,100 | 12.16 | 12.27 | 12.01 | 12.18 | 00:00:00 | 2013-06-14 | 1,797,600 | 12.19 | 12.35 | 12.17 | 12.23 | 00:00:00 | 2013-06-17 | 1,202,000 | 12.27 | 12.40 | 12.24 | 12.27 | 00:00:00 | 2013-06-18 | 1,284,440 | 12.25 | 12.37 | 12.24 | 12.33 | 00:00:00 | 2013-06-19 | 2,044,579 | 12.37 | 12.37 | 12.19 | 12.23 | 00:00:00 | 2013-06-20 | 3,382,700 | 12.04 | 12.20 | 11.86 | 11.94 | 00:00:00 | 2013-06-21 | 3,716,800 | 11.99 | 12.08 | 11.70 | 11.74 | 00:00:00 | 2013-06-24 | 2,589,050 | 11.67 | 11.74 | 11.43 | 11.57 | 00:00:00 | 2013-06-25 | 2,556,032 | 11.62 | 11.70 | 11.51 | 11.61 | 00:00:00 | 2013-06-26 | 3,259,557 | 11.61 | 11.96 | 11.56 | 11.95 | 00:00:00 | 2013-06-27 | 3,355,522 | 11.94 | 12.36 | 11.90 | 12.32 | 00:00:00 | 2013-06-28 | 1,812,834 | 12.31 | 12.40 | 12.18 | 12.28 | 00:00:00 | 2013-07-01 | 3,842,400 | 12.35 | 12.44 | 12.24 | 12.41 | 00:00:00 | 2013-07-02 | 6,463,747 | 12.44 | 12.54 | 12.37 | 12.45 | 00:00:00 | 2013-07-03 | 1,886,944 | 12.42 | 12.46 | 12.21 | 12.42 | 00:00:00 | 2013-07-04 | 2,727,329 | 12.48 | 12.74 | 12.47 | 12.67 | 00:00:00 | 2013-07-05 | 1,337,203 | 12.66 | 12.74 | 12.45 | 12.59 | 00:00:00 | 2013-07-08 | 2,860,900 | 12.61 | 12.84 | 12.61 | 12.70 | 00:00:00 | 2013-07-09 | 835,789 | 12.76 | 12.85 | 12.75 | 12.78 | 00:00:00 | 2013-07-10 | 1,033,624 | 12.73 | 12.85 | 12.60 | 12.82 | 00:00:00 | 2013-07-11 | 1,055,500 | 12.85 | 12.90 | 12.76 | 12.85 | 00:00:00 | 2013-07-12 | 1,406,800 | 12.89 | 12.90 | 12.53 | 12.64 | 00:00:00 | 2013-07-15 | 998,080 | 12.63 | 12.87 | 12.62 | 12.73 | 00:00:00 | 2013-07-16 | 1,198,527 | 12.73 | 12.77 | 12.50 | 12.66 | 00:00:00 | 2013-07-17 | 1,307,042 | 12.70 | 12.75 | 12.46 | 12.60 | 00:00:00 | 2013-07-18 | 1,745,724 | 12.59 | 12.89 | 12.56 | 12.89 | 00:00:00 | 2013-07-19 | 2,420,122 | 12.85 | 12.95 | 12.71 | 12.95 | 00:00:00 | 2013-07-22 | 1,092,021 | 12.95 | 12.97 | 12.82 | 12.84 | 00:00:00 | 2013-07-23 | 4,706,971 | 12.90 | 13.05 | 12.84 | 12.85 | 00:00:00 | 2013-07-24 | 1,361,419 | 12.98 | 13.17 | 12.97 | 13.13 | 00:00:00 | 2013-07-25 | 1,371,000 | 13.06 | 13.22 | 13.02 | 13.19 | 00:00:00 | 2013-07-26 | 1,887,300 | 13.19 | 13.27 | 13.00 | 13.11 | 00:00:00 | 2013-07-29 | 2,030,000 | 13.23 | 13.34 | 13.20 | 13.30 | 00:00:00 | 2013-07-30 | 1,785,974 | 13.35 | 13.46 | 13.27 | 13.37 | 00:00:00 | 2013-07-31 | 16,543,727 | 12.95 | 13.10 | 12.70 | 12.80 | 00:00:00 | 2013-08-01 | 3,210,555 | 12.91 | 13.02 | 12.87 | 13.02 | 00:00:00 | 2013-08-02 | 1,988,100 | 13.07 | 13.20 | 13.05 | 13.11 | 00:00:00 | 2013-08-05 | 1,769,900 | 13.19 | 13.28 | 13.02 | 13.12 | 00:00:00 | 2013-08-06 | 5,976,982 | 13.15 | 13.22 | 12.95 | 13.06 | 00:00:00 | 2013-08-07 | 4,502,808 | 13.06 | 13.06 | 12.81 | 12.89 | 00:00:00 | 2013-08-08 | 2,973,858 | 12.99 | 13.29 | 12.96 | 13.23 | 00:00:00 | 2013-08-09 | 1,445,956 | 13.30 | 13.32 | 13.16 | 13.28 | 00:00:00 | 2013-08-12 | 2,368,186 | 13.27 | 13.32 | 13.23 | 13.31 | 00:00:00 | 2013-08-13 | 1,259,300 | 13.30 | 13.41 | 13.20 | 13.30 | 00:00:00 | 2013-08-14 | 1,842,200 | 13.30 | 13.30 | 13.18 | 13.25 | 00:00:00 | 2013-08-15 | 1,026,800 | 13.28 | 13.30 | 13.09 | 13.23 | 00:00:00 | 2013-08-16 | 1,227,500 | 13.29 | 13.30 | 13.14 | 13.28 | 00:00:00 | 2013-08-19 | 1,172,400 | 13.28 | 13.29 | 13.08 | 13.16 | 00:00:00 | 2013-08-20 | 2,386,591 | 13.17 | 13.17 | 12.86 | 13.01 | 00:00:00 | 2013-08-21 | 1,767,923 | 13.10 | 13.15 | 12.91 | 12.95 | 00:00:00 | 2013-08-22 | 2,093,200 | 13.03 | 13.21 | 13.01 | 13.11 | 00:00:00 | 2013-08-23 | 1,576,600 | 13.20 | 13.21 | 13.07 | 13.15 | 00:00:00 | 2013-08-26 | 1,697,046 | 13.15 | 13.20 | 12.96 | 13.03 | 00:00:00 | 2013-08-27 | 3,973,892 | 12.99 | 13.13 | 12.74 | 12.82 | 00:00:00 | 2013-08-28 | 1,327,427 | 12.76 | 12.81 | 12.58 | 12.67 | 00:00:00 | 2013-08-29 | 1,021,708 | 12.68 | 12.91 | 12.60 | 12.75 | 00:00:00 | 2013-08-30 | 4,208,559 | 12.74 | 12.83 | 12.42 | 12.55 | 00:00:00 | 2013-09-02 | 6,724,473 | 12.61 | 12.74 | 12.58 | 12.65 | 00:00:00 | 2013-09-03 | 6,412,600 | 12.65 | 12.78 | 12.46 | 12.65 | 00:00:00 | 2013-09-04 | 1,426,200 | 12.65 | 12.65 | 12.45 | 12.56 | 00:00:00 | 2013-09-05 | 1,632,300 | 12.58 | 12.68 | 12.53 | 12.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|