TR4DER - FERROVIAL [FER.MC] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-09-05	1,632,300	12.58	12.68	12.53	12.68	00:00:00
2013-09-06	1,411,200	12.69	12.79	12.59	12.72	00:00:00
2013-09-09	1,117,119	12.68	12.71	12.57	12.67	00:00:00
2013-09-10	2,642,200	12.76	13.00	12.72	12.98	00:00:00
2013-09-11	2,048,500	13.00	13.19	12.95	13.18	00:00:00
2013-09-12	2,027,000	13.17	13.25	13.13	13.23	00:00:00
2013-09-13	2,268,900	13.15	13.47	13.14	13.35	00:00:00
2013-09-16	1,194,900	13.48	13.48	13.31	13.34	00:00:00
2013-09-17	1,890,980	13.38	13.45	13.31	13.40	00:00:00
2013-09-18	1,631,174	13.39	13.42	13.22	13.30	00:00:00
2013-09-19	1,752,600	13.45	13.45	13.27	13.27	00:00:00
2013-09-20	2,100,500	13.29	13.43	13.28	13.43	00:00:00
2013-09-23	1,399,784	13.39	13.43	13.20	13.30	00:00:00
2013-09-24	2,042,560	13.26	13.50	13.25	13.46	00:00:00
2013-09-25	1,449,609	13.43	13.52	13.38	13.49	00:00:00
2013-09-26	2,085,168	13.48	13.52	13.36	13.39	00:00:00
2013-09-27	2,931,270	13.44	13.44	13.14	13.30	00:00:00
2013-09-30	1,825,600	13.13	13.34	13.07	13.29	00:00:00
2013-10-01	1,499,900	13.29	13.56	13.29	13.56	00:00:00
2013-10-02	7,238,300	13.53	13.75	13.52	13.65	00:00:00
2013-10-03	1,971,200	13.65	13.74	13.47	13.53	00:00:00
2013-10-04	1,690,600	13.57	13.57	13.36	13.50	00:00:00
2013-10-07	1,396,819	13.45	13.50	13.25	13.40	00:00:00
2013-10-08	779,814	13.40	13.49	13.30	13.33	00:00:00
2013-10-09	2,081,805	13.29	13.37	13.20	13.29	00:00:00
2013-10-10	1,838,284	13.37	13.55	13.31	13.53	00:00:00
2013-10-11	1,379,993	13.55	13.55	13.36	13.41	00:00:00
2013-10-14	1,201,109	13.30	13.54	13.24	13.52	00:00:00
2013-10-15	1,652,092	13.54	13.62	13.45	13.62	00:00:00
2013-10-16	1,450,660	13.55	13.70	13.43	13.66	00:00:00
2013-10-17	1,563,173	13.62	13.68	13.50	13.59	00:00:00
2013-10-18	1,333,476	13.61	13.73	13.60	13.70	00:00:00
2013-10-21	2,487,564	13.70	13.84	13.64	13.78	00:00:00
2013-10-22	2,237,043	13.85	14.00	13.84	14.00	00:00:00
2013-10-23	2,930,622	14.00	14.03	13.71	13.84	00:00:00
2013-10-24	1,604,087	13.88	14.00	13.81	14.00	00:00:00
2013-10-25	1,914,510	13.96	13.98	13.87	13.93	00:00:00
2013-10-28	1,595,500	13.98	14.00	13.77	13.82	00:00:00
2013-10-29	3,065,800	14.20	14.26	14.03	14.10	00:00:00
2013-10-30	1,760,500	14.12	14.19	13.89	13.91	00:00:00
2013-10-31	1,980,115	13.92	14.10	13.91	14.05	00:00:00
2013-11-01	869,644	14.06	14.13	13.91	13.92	00:00:00
2013-11-04	1,597,105	14.01	14.07	13.97	14.02	00:00:00
2013-11-05	1,537,994	14.05	14.08	13.93	14.04	00:00:00
2013-11-06	2,322,800	14.11	14.24	13.97	14.16	00:00:00
2013-11-07	17,352,721	14.16	14.25	13.91	13.97	00:00:00
2013-11-08	1,925,076	13.91	14.05	13.82	14.00	00:00:00
2013-11-11	6,703,947	14.00	14.06	13.89	14.00	00:00:00
2013-11-12	1,988,200	14.02	14.14	13.95	13.99	00:00:00
2013-11-13	1,788,800	13.95	14.08	13.85	13.95	00:00:00
2013-11-14	10,242,137	14.08	14.10	13.93	13.98	00:00:00
2013-11-15	1,526,060	13.98	14.00	13.90	13.93	00:00:00
2013-11-18	1,054,606	13.91	14.12	13.86	14.02	00:00:00
2013-11-19	1,596,050	13.99	14.00	13.73	13.77	00:00:00
2013-11-20	2,851,132	13.76	13.77	13.47	13.57	00:00:00
2013-11-21	1,751,523	13.58	13.58	13.41	13.50	00:00:00
2013-11-22	1,743,839	13.51	13.60	13.46	13.52	00:00:00
2013-11-25	1,456,200	13.60	13.70	13.56	13.67	00:00:00
2013-11-26	9,838,400	13.69	13.75	13.62	13.69	00:00:00
2013-11-27	1,112,700	13.78	13.85	13.69	13.81	00:00:00
2013-11-28	5,879,771	13.83	13.91	13.80	13.84	00:00:00
2013-11-29	2,876,051	13.84	14.02	13.84	13.93	00:00:00
2013-12-02	4,497,400	13.94	14.06	13.81	14.04	00:00:00
2013-12-03	72,115,478	14.02	14.05	13.77	13.77	00:00:00
2013-12-04	15,571,300	13.78	13.84	13.56	13.63	00:00:00
2013-12-05	2,541,800	13.60	13.70	13.42	13.43	00:00:00
2013-12-06	2,016,205	13.42	13.55	13.27	13.52	00:00:00
2013-12-09	8,103,600	13.53	14.00	13.53	13.95	00:00:00
2013-12-10	54,468,700	13.60	13.73	13.45	13.52	00:00:00
2013-12-11	15,405,700	13.57	13.66	13.48	13.52	00:00:00
2013-12-12	1,208,700	13.48	13.56	13.31	13.35	00:00:00
2013-12-13	1,854,891	13.37	13.47	13.31	13.39	00:00:00
2013-12-16	2,504,300	13.39	13.52	13.35	13.46	00:00:00
2013-12-17	10,147,716	13.38	13.45	13.30	13.32	00:00:00
2013-12-18	3,846,925	13.40	13.44	13.27	13.34	00:00:00
2013-12-19	3,126,860	13.46	13.67	13.46	13.67	00:00:00
2013-12-20	5,920,843	13.67	13.75	13.60	13.71	00:00:00
2013-12-23	1,282,100	13.75	13.91	13.70	13.90	00:00:00
2013-12-24	526,300	13.95	14.03	13.90	13.90	00:00:00
2013-12-25	0	13.90	13.90	13.90	13.90	00:00:00
2013-12-26	0	13.90	13.90	13.90	13.90	00:00:00
2013-12-27	1,749,000	13.98	14.02	13.91	14.01	00:00:00
2013-12-30	1,178,400	14.02	14.10	13.99	14.07	00:00:00
2013-12-31	497,655	14.08	14.09	14.02	14.07	00:00:00
2014-01-02	1,389,300	14.10	14.18	13.90	13.91	00:00:00
2014-01-03	833,000	13.92	14.04	13.87	13.96	00:00:00
2014-01-06	1,029,279	13.90	14.00	13.85	13.93	00:00:00
2014-01-07	5,959,900	13.99	14.21	13.90	14.20	00:00:00
2014-01-08	5,335,800	14.20	14.44	14.16	14.44	00:00:00
2014-01-09	4,783,600	14.47	14.62	14.34	14.44	00:00:00
2014-01-10	1,410,235	14.47	14.52	14.36	14.40	00:00:00
2014-01-13	1,720,713	14.41	14.52	14.30	14.52	00:00:00
2014-01-14	4,038,994	14.37	14.52	14.33	14.43	00:00:00
2014-01-15	1,902,962	14.46	14.78	14.43	14.73	00:00:00
2014-01-16	2,367,145	14.73	14.79	14.64	14.74	00:00:00
2014-01-17	2,850,086	14.76	15.04	14.72	15.00	00:00:00
2014-01-20	1,568,600	14.98	15.10	14.85	14.92	00:00:00
2014-01-21	2,600,800	14.95	14.96	14.71	14.76	00:00:00
2014-01-22	2,785,000	14.81	14.85	14.58	14.68	00:00:00
2014-01-23	1,983,777	14.68	14.84	14.58	14.66	00:00:00
2014-01-24	2,260,720	14.74	14.78	14.17	14.26	00:00:00
2014-01-27	1,746,700	14.26	14.34	14.10	14.31	00:00:00
2014-01-28	1,594,600	14.40	14.44	14.27	14.43	00:00:00
2014-01-29	2,056,400	14.49	14.65	14.10	14.34	00:00:00
2014-01-30	1,325,220	14.33	14.40	14.13	14.33	00:00:00
2014-01-31	1,685,806	14.26	14.35	14.08	14.26	00:00:00
2014-02-03	2,345,197	14.25	14.40	14.02	14.14	00:00:00
2014-02-04	1,264,343	14.03	14.18	13.88	14.10	00:00:00
2014-02-05	1,647,200	14.14	14.21	13.96	14.01	00:00:00
2014-02-06	1,381,768	14.09	14.29	14.03	14.23	00:00:00
2014-02-07	1,285,598	14.30	14.47	14.19	14.39	00:00:00
2014-02-10	701,801	14.42	14.48	14.25	14.30	00:00:00
2014-02-11	1,160,900	14.36	14.45	14.27	14.34	00:00:00
2014-02-12	1,458,200	14.35	14.46	14.32	14.38	00:00:00
2014-02-13	1,058,083	14.40	14.55	14.30	14.52	00:00:00
2014-02-14	1,485,388	14.50	14.69	14.47	14.66	00:00:00
2014-02-17	894,426	14.67	14.79	14.60	14.61	00:00:00
2014-02-18	1,367,236	14.56	14.56	14.32	14.45	00:00:00
2014-02-19	1,164,046	14.36	14.45	14.26	14.37	00:00:00
2014-02-20	1,565,300	14.22	14.41	14.10	14.40	00:00:00
2014-02-21	1,528,300	14.48	14.52	14.22	14.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>