|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-13 | 8,764,500 | 8.57 | 8.63 | 8.49 | 8.51 | 00:00:00 | | 2005-04-14 | 8,105,300 | 8.50 | 8.53 | 8.43 | 8.46 | 00:00:00 | | 2005-04-15 | 1,945,800 | 8.35 | 8.37 | 8.26 | 8.27 | 00:00:00 | | 2005-04-18 | 1,728,600 | 8.16 | 8.26 | 8.15 | 8.26 | 00:00:00 | | 2005-04-19 | 7,022,500 | 8.29 | 8.33 | 8.23 | 8.25 | 00:00:00 | | 2005-04-20 | 2,105,400 | 8.25 | 8.33 | 8.24 | 8.29 | 00:00:00 | | 2005-04-21 | 9,131,300 | 8.23 | 8.41 | 8.22 | 8.39 | 00:00:00 | | 2005-04-22 | 623,100 | 8.49 | 8.49 | 8.41 | 8.46 | 00:00:00 | | 2005-04-25 | 484,900 | 8.44 | 8.47 | 8.36 | 8.40 | 00:00:00 | | 2005-04-26 | 1,364,700 | 8.40 | 8.43 | 8.30 | 8.30 | 00:00:00 | | 2005-04-27 | 881,500 | 8.30 | 8.34 | 8.20 | 8.28 | 00:00:00 | | 2005-04-28 | 629,200 | 8.34 | 8.39 | 8.30 | 8.32 | 00:00:00 | | 2005-04-29 | 762,200 | 8.26 | 8.35 | 8.24 | 8.30 | 00:00:00 | | 2005-05-02 | 524,300 | 8.33 | 8.41 | 8.31 | 8.40 | 00:00:00 | | 2005-05-03 | 593,700 | 8.41 | 8.43 | 8.34 | 8.37 | 00:00:00 | | 2005-05-04 | 1,009,500 | 8.41 | 8.52 | 8.31 | 8.50 | 00:00:00 | | 2005-05-05 | 835,600 | 8.49 | 8.58 | 8.45 | 8.47 | 00:00:00 | | 2005-05-06 | 2,119,500 | 8.45 | 8.58 | 8.45 | 8.53 | 00:00:00 | | 2005-05-09 | 810,000 | 8.59 | 8.59 | 8.48 | 8.53 | 00:00:00 | | 2005-05-10 | 1,240,300 | 8.57 | 8.59 | 8.39 | 8.45 | 00:00:00 | | 2005-05-11 | 1,136,200 | 8.52 | 8.52 | 8.36 | 8.39 | 00:00:00 | | 2005-05-12 | 1,851,200 | 8.42 | 8.50 | 8.42 | 8.49 | 00:00:00 | | 2005-05-13 | 1,357,100 | 8.50 | 8.54 | 8.43 | 8.49 | 00:00:00 | | 2005-05-16 | 918,000 | 8.45 | 8.54 | 8.43 | 8.53 | 00:00:00 | | 2005-05-17 | 2,282,600 | 8.55 | 8.55 | 8.47 | 8.50 | 00:00:00 | | 2005-05-18 | 1,416,800 | 8.50 | 8.63 | 8.50 | 8.60 | 00:00:00 | | 2005-05-19 | 2,589,900 | 8.64 | 8.75 | 8.63 | 8.71 | 00:00:00 | | 2005-05-20 | 2,883,000 | 8.75 | 8.77 | 8.65 | 8.66 | 00:00:00 | | 2005-05-23 | 1,773,700 | 8.70 | 8.73 | 8.65 | 8.65 | 00:00:00 | | 2005-05-24 | 2,897,700 | 8.67 | 8.78 | 8.63 | 8.78 | 00:00:00 | | 2005-05-25 | 3,088,400 | 8.78 | 8.82 | 8.76 | 8.82 | 00:00:00 | | 2005-05-26 | 3,477,500 | 8.82 | 8.94 | 8.78 | 8.90 | 00:00:00 | | 2005-05-27 | 965,700 | 8.94 | 8.95 | 8.82 | 8.87 | 00:00:00 | | 2005-05-30 | 619,900 | 8.83 | 8.90 | 8.77 | 8.84 | 00:00:00 | | 2005-05-31 | 1,218,600 | 8.84 | 8.96 | 8.83 | 8.86 | 00:00:00 | | 2005-06-01 | 3,210,500 | 8.91 | 9.08 | 8.85 | 9.08 | 00:00:00 | | 2005-06-02 | 1,582,000 | 9.04 | 9.16 | 9.01 | 9.04 | 00:00:00 | | 2005-06-03 | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 00:00:00 | | 2005-06-06 | 1,685,000 | 9.16 | 9.23 | 9.10 | 9.14 | 00:00:00 | | 2005-06-07 | 1,595,300 | 9.17 | 9.23 | 9.17 | 9.17 | 00:00:00 | | 2005-06-08 | 2,849,900 | 9.16 | 9.21 | 9.02 | 9.02 | 00:00:00 | | 2005-06-09 | 2,815,600 | 9.05 | 9.07 | 8.89 | 8.96 | 00:00:00 | | 2005-06-10 | 2,081,700 | 9.00 | 9.14 | 8.96 | 9.10 | 00:00:00 | | 2005-06-13 | 527,800 | 9.12 | 9.15 | 9.03 | 9.06 | 00:00:00 | | 2005-06-14 | 1,569,800 | 9.06 | 9.09 | 9.04 | 9.05 | 00:00:00 | | 2005-06-15 | 1,071,500 | 9.06 | 9.06 | 8.94 | 8.98 | 00:00:00 | | 2005-06-16 | 1,584,400 | 8.91 | 8.98 | 8.90 | 8.95 | 00:00:00 | | 2005-06-17 | 907,500 | 8.96 | 9.02 | 8.96 | 8.97 | 00:00:00 | | 2005-06-20 | 966,000 | 8.92 | 8.97 | 8.87 | 8.97 | 00:00:00 | | 2005-06-21 | 980,300 | 8.97 | 9.06 | 8.94 | 9.00 | 00:00:00 | | 2005-06-22 | 1,884,000 | 9.00 | 9.04 | 8.97 | 9.01 | 00:00:00 | | 2005-06-23 | 7,243,300 | 9.05 | 9.37 | 9.00 | 9.36 | 00:00:00 | | 2005-06-24 | 2,826,800 | 9.27 | 9.45 | 9.25 | 9.35 | 00:00:00 | | 2005-06-27 | 1,809,200 | 9.31 | 9.38 | 9.23 | 9.24 | 00:00:00 | | 2005-06-28 | 3,380,700 | 9.25 | 9.50 | 9.25 | 9.43 | 00:00:00 | | 2005-06-29 | 3,524,800 | 9.47 | 9.57 | 9.44 | 9.57 | 00:00:00 | | 2005-06-30 | 11,141,700 | 9.60 | 9.85 | 9.60 | 9.71 | 00:00:00 | | 2005-07-01 | 3,369,000 | 9.71 | 9.93 | 9.66 | 9.85 | 00:00:00 | | 2005-07-04 | 1,777,100 | 9.90 | 9.95 | 9.66 | 9.68 | 00:00:00 | | 2005-07-05 | 2,713,000 | 9.72 | 9.77 | 9.63 | 9.67 | 00:00:00 | | 2005-07-06 | 2,129,200 | 9.68 | 9.86 | 9.68 | 9.80 | 00:00:00 | | 2005-07-07 | 3,597,400 | 9.78 | 9.78 | 9.25 | 9.62 | 00:00:00 | | 2005-07-08 | 3,224,300 | 9.75 | 9.90 | 9.65 | 9.80 | 00:00:00 | | 2005-07-11 | 1,074,800 | 9.89 | 9.91 | 9.82 | 9.83 | 00:00:00 | | 2005-07-12 | 1,097,900 | 9.81 | 9.90 | 9.74 | 9.86 | 00:00:00 | | 2005-07-13 | 1,808,900 | 9.85 | 9.95 | 9.85 | 9.94 | 00:00:00 | | 2005-07-14 | 3,078,700 | 9.98 | 10.10 | 9.95 | 10.00 | 00:00:00 | | 2005-07-15 | 979,100 | 10.02 | 10.05 | 9.91 | 9.91 | 00:00:00 | | 2005-07-18 | 1,046,700 | 9.95 | 10.00 | 9.90 | 9.95 | 00:00:00 | | 2005-07-19 | 1,122,200 | 9.91 | 9.97 | 9.80 | 9.82 | 00:00:00 | | 2005-07-20 | 2,053,000 | 9.81 | 9.93 | 9.78 | 9.87 | 00:00:00 | | 2005-07-21 | 1,694,700 | 9.87 | 9.92 | 9.87 | 9.89 | 00:00:00 | | 2005-07-22 | 993,300 | 9.87 | 9.94 | 9.84 | 9.93 | 00:00:00 | | 2005-07-25 | 330,200 | 9.90 | 9.93 | 9.85 | 9.90 | 00:00:00 | | 2005-07-26 | 694,200 | 9.85 | 9.95 | 9.82 | 9.94 | 00:00:00 | | 2005-07-27 | 2,742,700 | 9.87 | 10.24 | 9.87 | 10.11 | 00:00:00 | | 2005-07-28 | 1,482,900 | 10.15 | 10.17 | 10.00 | 10.00 | 00:00:00 | | 2005-07-29 | 1,111,400 | 10.03 | 10.09 | 9.89 | 9.93 | 00:00:00 | | 2005-08-01 | 516,200 | 9.95 | 9.99 | 9.87 | 9.96 | 00:00:00 | | 2005-08-02 | 1,440,400 | 9.96 | 10.17 | 9.95 | 10.12 | 00:00:00 | | 2005-08-03 | 745,600 | 10.10 | 10.17 | 10.00 | 10.02 | 00:00:00 | | 2005-08-04 | 778,700 | 10.05 | 10.09 | 9.98 | 10.03 | 00:00:00 | | 2005-08-05 | 526,600 | 10.00 | 10.02 | 9.92 | 10.00 | 00:00:00 | | 2005-08-08 | 803,000 | 10.02 | 10.03 | 9.95 | 9.99 | 00:00:00 | | 2005-08-09 | 772,900 | 10.00 | 10.00 | 9.89 | 9.94 | 00:00:00 | | 2005-08-10 | 827,100 | 9.99 | 10.08 | 9.96 | 10.05 | 00:00:00 | | 2005-08-11 | 1,691,800 | 10.10 | 10.21 | 10.07 | 10.17 | 00:00:00 | | 2005-08-12 | 774,000 | 10.22 | 10.24 | 10.05 | 10.06 | 00:00:00 | | 2005-08-15 | 167,100 | 10.15 | 10.16 | 10.08 | 10.13 | 00:00:00 | | 2005-08-16 | 510,400 | 10.18 | 10.19 | 10.10 | 10.10 | 00:00:00 | | 2005-08-17 | 2,403,300 | 10.11 | 10.35 | 10.11 | 10.35 | 00:00:00 | | 2005-08-18 | 946,300 | 10.35 | 10.45 | 10.33 | 10.36 | 00:00:00 | | 2005-08-19 | 887,900 | 10.42 | 10.54 | 10.40 | 10.54 | 00:00:00 | | 2005-08-22 | 1,038,600 | 10.60 | 10.74 | 10.57 | 10.71 | 00:00:00 | | 2005-08-23 | 746,800 | 10.74 | 10.77 | 10.48 | 10.50 | 00:00:00 | | 2005-08-24 | 876,100 | 10.56 | 10.75 | 10.45 | 10.75 | 00:00:00 | | 2005-08-25 | 1,738,900 | 10.62 | 10.99 | 10.62 | 10.87 | 00:00:00 | | 2005-08-26 | 640,600 | 10.89 | 10.93 | 10.78 | 10.90 | 00:00:00 | | 2005-08-29 | 427,600 | 10.89 | 10.89 | 10.69 | 10.83 | 00:00:00 | | 2005-08-30 | 1,731,500 | 10.93 | 10.95 | 10.53 | 10.57 | 00:00:00 | | 2005-08-31 | 1,251,700 | 10.57 | 10.67 | 10.53 | 10.60 | 00:00:00 | | 2005-09-01 | 979,200 | 10.68 | 10.82 | 10.62 | 10.79 | 00:00:00 | | 2005-09-02 | 1,200,800 | 10.71 | 10.80 | 10.56 | 10.63 | 00:00:00 | | 2005-09-05 | 409,700 | 10.63 | 10.75 | 10.63 | 10.75 | 00:00:00 | | 2005-09-06 | 2,639,900 | 10.70 | 10.79 | 10.58 | 10.63 | 00:00:00 | | 2005-09-07 | 1,354,500 | 10.70 | 10.73 | 10.62 | 10.65 | 00:00:00 | | 2005-09-08 | 1,588,300 | 10.68 | 10.80 | 10.64 | 10.80 | 00:00:00 | | 2005-09-09 | 1,354,100 | 10.80 | 10.88 | 10.76 | 10.84 | 00:00:00 | | 2005-09-12 | 758,700 | 10.93 | 10.95 | 10.85 | 10.88 | 00:00:00 | | 2005-09-13 | 989,100 | 10.83 | 10.90 | 10.66 | 10.66 | 00:00:00 | | 2005-09-14 | 2,064,000 | 10.63 | 10.70 | 10.53 | 10.55 | 00:00:00 | | 2005-09-15 | 3,205,100 | 10.57 | 10.84 | 10.56 | 10.84 | 00:00:00 | | 2005-09-16 | 4,891,700 | 10.80 | 11.49 | 10.66 | 11.36 | 00:00:00 | | 2005-09-19 | 2,971,100 | 11.38 | 11.72 | 11.27 | 11.29 | 00:00:00 | | 2005-09-20 | 2,125,900 | 11.19 | 11.35 | 11.15 | 11.25 | 00:00:00 | | 2005-09-21 | 1,847,200 | 11.25 | 11.35 | 11.15 | 11.16 | 00:00:00 | | 2005-09-22 | 1,993,300 | 11.16 | 11.32 | 11.06 | 11.28 | 00:00:00 | | 2005-09-23 | 1,348,000 | 11.30 | 11.40 | 11.28 | 11.36 | 00:00:00 | | 2005-09-26 | 1,912,500 | 11.48 | 11.58 | 11.39 | 11.58 | 00:00:00 | | 2005-09-27 | 601,100 | 11.50 | 11.57 | 11.39 | 11.43 | 00:00:00 | | 2005-09-28 | 1,818,900 | 11.50 | 11.65 | 11.40 | 11.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
